WisdomTree Japan Hedged Equity Fund【DXJ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
WisdomTree Japan Hedged Equity Fund (DXJ)
WisdomTree Japan Hedged Equity Fund (DXJ) 과거

WisdomTree Japan Hedged Equity Fund (DXJ)

110.39

-0.70

(-0.63%)

마감 01 2월 6:00AM

110.43

0.04

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.17	0.154236980584	110.22	111.36	108.45	406356	109.90070671	SP
4	0.89	0.812785388128	109.5	111.55	106.02	496821	109.21795283	SP
12	0.56	0.50987890376	109.83	113.0011	106.02	447076	109.88419803	SP
26	0.14	0.126984126984	110.25	113.0011	85.3	693256	104.27361357	SP
52	13.98	14.5005704802	96.41	117.8	85.3	789419	105.91111659	SP
156	48.83	79.3209876543	61.56	117.8	57.14	639831	88.20693174	SP
260	58.23	111.637269939	52.16	117.8	34.5	618489	74.466437	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	110.39	-0.7	-0.63	111.46	111.51	110.38	178318
1738279800	111.09	1.14	1.04	110.89	111.36	110.675	263222
1738193400	109.95	-0.44	-0.40	110.28	110.325	109.78	205270
1738107000	110.39	1.28	1.17	110.2	110.71	109.89	483501
1738020600	109.11	-1.64	-1.48	108.65	109.26	108.45	900485
1737761400	110.75	1.19	1.09	110.22	110.99	110.12	179301
1737675000	109.56	0	0.00	109.56	109.56	109.56	0
1737588600	109.56	0.39	0.36	109.23	109.65	109.17	395617
1737502200	109.17	1.47	1.36	108.48	109.17	108.27	452738
1737156600	107.7	1.24	1.16	107.34	108.01	107.05	263203
1737070200	106.46	-1.54	-1.43	107.25	107.41	106.41	1098534
1736983800	108	0.05	0.05	107.73	108.15	107.65	407290
1736897400	107.95	0.24	0.22	107.52	108.16	107.285	307482
1736811000	107.71	0.34	0.32	106.02	107.76	106.02	243452
1736551800	107.37	-3.32	-3.00	108.22	108.38	107.17	522842
1736379000	110.69	-0.05	-0.05	110.32	110.7	109.85	198146
1736292600	110.74	-0.06	-0.05	111.44	111.55	110.45	1127230
1736206200	110.8	0.42	0.38	110.7	111.35	110.6525	1228903
1735947000	110.38	0.07	0.06	109.5	110.5262	109.5	168749
1735860600	110.31	0.02	0.02	110.12	110.8742	109.65	255377
1735687800	110.29	0.28	0.25	109.77	110.655	109.77	527279
1735601400	110.01	-1.09	-0.98	110.36	110.36	109.58	355954
1735342200	111.1	0.57	0.52	111.29	111.57	110.84	296065
1735255800	110.53	-0.88	-0.79	110	110.66	109.97	194739
1735077840	111.41	0.22	0.20	111.41	111.55	111.16	97712
1734996600	111.19	1.05	0.95	110.57	111.24	110.17	261451
1734737400	110.14	-0.74	-0.67	109.35	110.8299	109.26	265049
1734651000	110.88	2.09	1.92	111.42	111.66	110.6	752409
1734564600	108.79	-1.31	-1.19	110.63	110.8799	108.57	540283
1734478200	110.1	-1.07	-0.96	110.06	110.39	109.9	145361
1734391800	111.17	-0.31	-0.28	111.05	111.48	110.94	524285
1734132600	111.48	-0.42	-0.38	111.58	111.59	111.034	546888
1734046200	111.9	-0.94	-0.83	111.69	112.09	111.58	447873
1733959800	112.84	1.74	1.57	112.19	113.0011	112.1	388062
1733873400	111.1	0.08	0.07	111.2	111.4278	110.88	355797
1733787000	111.02	0.09	0.08	111.4	111.58	110.85	793668
1733527800	110.93	-0.21	-0.19	110.73	111.08	110.6489	213083
1733441400	111.14	-0.1	-0.09	111.4	111.67	110.95	195666
1733355000	111.24	-0.25	-0.22	111.75	111.93	110.87	194583
1733268600	111.49	1.44	1.31	110.92	111.57	110.55	455375
1733182200	110.05	1.28	1.18	109.98	110.185	109.54	340182
1732917840	108.77	1.76	1.64	108.15	108.809	107.9601	105076
1732750200	107.01	-2.17	-1.99	107.58	107.89	106.71	246444
1732663800	109.18	-1.14	-1.03	109.17	109.24	108.735	667695
1732577400	110.32	-0.13	-0.12	109.89	110.5199	109.7	588325
1732318200	110.45	1.31	1.20	109.5	110.49	109.5	397591
1732231800	109.14	-0.16	-0.15	109.09	109.5	108.41	500026
1732145400	109.3	-0.17	-0.16	109.32	109.47	108.56	368810
1732059000	109.47	-0.24	-0.22	108.77	109.67	108.55	559512
1731972600	109.71	0.91	0.84	109.11	110.1	109.07	890014
1731713400	108.8	-1.85	-1.67	109.29	109.71	108.34	1148010
1731627000	110.65	0.89	0.81	110.3	110.7123	110.07	595861
1731540600	109.76	-0.05	-0.05	109.32	109.92	109.01	434592
1731454200	109.81	-1.21	-1.09	110.87	110.94	109.57	273558
1731367800	111.02	1.44	1.31	110.67	111.44	110.67	320774
1731108600	109.58	-1.8	-1.62	109.83	110.07	109.43	452725
1731022200	111.38	-0.16	-0.14	111.47	111.68	110.945	550961
1730935800	111.54	2.55	2.34	110.96	111.62	109.9	1163121
1730849400	108.99	1.29	1.20	107.94	109.14	107.85	171818
1730763000	107.7	-0.48	-0.44	107.75	108.53	107.6	481154
1730500200	108.18	0.61	0.57	107.4	108.53	107.34	1108879

WisdomTree Japan Hedged ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관