BetaShares Capital Limited【NDQ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
호주
ASX
BetaShares Capital Limited (NDQ)
BetaShares Capital Limited (NDQ) 과거

BetaShares Capital Limited (NDQ)

46.04

-1.25

(-2.64%)

마감 12 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741583700	47.29	-0.21	-0.44	47.15	47.42	46.98	337307
1741324500	47.5	-0.75	-1.55	47.39	47.54	47.22	311787
1741238100	48.25	-0.48	-0.99	48.27	48.34	48.13	244633
1741151700	48.73	-0.41	-0.83	48.62	48.84	48.52	336415
1741065300	49.14	-0.82	-1.64	48.91	49.21	48.84	265638
1740978900	49.96	0.77	1.57	49.83	50.19	49.7	498543
1740719700	49.19	-0.72	-1.44	49.13	49.25	48.94	477559
1740633300	49.91	0.12	0.24	49.94	49.98	49.68	375864
1740546900	49.79	-0.19	-0.38	49.57	49.79	49.49	224987
1740460500	49.98	-0.6	-1.19	50.1	50.25	49.96	346306
1740374100	50.58	-0.67	-1.31	51	51.13	50.47	359533
1740114900	51.25	-0.39	-0.76	51.28	54	51.21	157617
1740028500	51.64	-0.19	-0.37	51.85	51.94	51.61	163544
1739942100	51.83	-0.08	-0.15	51.88	52.02	51.82	184827
1739855700	51.91	0.09	0.17	51.85	52.02	51.75	175304
1739769300	51.82	-0.06	-0.12	51.84	51.86	51.71	170796
1739510100	51.88	0.35	0.68	51.74	51.89	51.74	130929
1739423700	51.53	0.3	0.59	51.5	51.66	51.5	149872
1739337300	51.23	-0.16	-0.31	51.29	51.32	51.16	195036
1739250900	51.39	0.21	0.41	51.42	51.48	51.33	133370
1739164500	51.18	-0.29	-0.56	50.87	51.3	50.8	211091
1738905300	51.47	-0.03	-0.06	51.44	51.52	51.37	179278
1738818900	51.5	0.46	0.90	51.21	51.5	51.18	197575
1738732500	51.04	-0.16	-0.31	51.04	51.13	50.96	122458
1738646100	51.2	0.39	0.77	51.25	51.33	51.07	217598
1738559700	50.81	-0.79	-1.53	51.1	51.154	50.38	635742
1738300500	51.6	0.18	0.35	51.6	51.82	51.54	250033
1738214100	51.42	0.27	0.53	51.2	51.45	50.99	293653
1738127700	51.15	0.8	1.59	50.87	51.19	50.87	224020
1738041300	50.35	-1.12	-2.18	50.5	50.5	50.06	427312
1737695700	51.47	-0.22	-0.43	51.79	51.81	51.38	192576
1737609300	51.69	0.16	0.31	51.74	51.79	51.6	261865
1737522900	51.53	0.48	0.94	51.27	51.54	51.27	248578
1737436500	51.05	-0.18	-0.35	51.08	51.2	50.79	423240
1737350100	51.23	0.56	1.11	51.36	51.45	51.17	223111
1737090900	50.67	-0.19	-0.37	50.47	56	48	152046
1737004500	50.86	0.98	1.96	50.66	50.87	50.64	171166
1736918100	49.88	-0.28	-0.56	50.01	50.02	49.85	278959
1736831700	50.16	-0.09	-0.18	50.13	50.24	50.07	105309
1736745300	50.25	-0.47	-0.93	50.55	50.55	50.03	241215
1736486100	50.72	0.05	0.10	50.9	50.9	50.45	118796
1736399700	50.67	0.06	0.12	50.64	50.74	50.55	138293
1736313300	50.61	-0.52	-1.02	50.66	50.79	50.48	304817
1736226900	51.13	0.18	0.35	51.38	51.48	51.11	314196
1736140500	50.95	0.64	1.27	51	51.09	50.74	232613
1735881300	50.31	-0.18	-0.36	50.32	50.42	50.23	126663
1735794900	50.49	-0.26	-0.51	51.93	51.93	50.25	173147
1735617660	50.75	-0.45	-0.88	50.77	50.77	50.58	110486
1735535700	51.2	-0.82	-1.58	52.15	52.15	51.15	181392
1735276500	52.02	0.66	1.29	51.87	52.11	51.87	242422
1735014060	51.36	0.42	0.82	51.15	51.36	51.14	118636
1734930900	50.94	0.81	1.62	50.7	50.98	50.7	236542
1734671700	50.13	-0.52	-1.03	50.46	50.47	37	344830
1734585300	50.65	-1.23	-2.37	50.77	50.86	50.51	639619
1734498900	51.88	0.18	0.35	51.71	51.88	51.4	197426
1734412500	51.7	0.91	1.79	51.59	51.72	51.48	374009
1734326100	50.79	0.11	0.22	50.82	50.96	50.78	159935
1734066900	50.68	0.29	0.58	50.66	50.79	50.65	179422
1733980500	50.39	0.46	0.92	50.66	50.72	50.35	268698
1733894100	49.93	0.02	0.04	49.9	49.93	49.8	141122

BetaShares Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관