S&P ASX 200 Financials ex A REITS Index【XXJ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
ASX
S&P ASX 200 Financials ex A REITS Index (XXJ)
S&P ASX 200 Financials ex A REITS Index (XXJ) 과거

S&P ASX 200 Financials ex A REITS Index (XXJ)

96.08

-1.01

( -1.04% )

업데이트: 12:10:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.687	1.78722773116	94.392	97.64	94.392	0	0	IX
4	-4.159	-4.1491250823	100.238	101.369	94.326	0	0	IX
12	6.519	7.27891916034	89.56	101.526	89.56	0	0	IX
26	10.677	12.5020491323	85.402	101.526	83.509	0	0	IX
52	21.146	28.2198764229	74.933	101.526	73.986	0	0	IX
156	22.428	30.4517250275	73.651	101.526	61.333	0	0	IX
260	28.505	42.1833841418	67.574	101.526	40.054	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735535700	97.087	-0.48	-0.49	97.565	97.565	96.446	0
1735276500	97.565	0.61	0.63	96.956	97.64	96.926	0
1735014060	96.956	0.32	0.33	96.639	97.12	96.32	0
1734930900	96.639	2.25	2.38	94.392	96.639	94.392	0
1734671700	94.392	-2.33	-2.40	96.718	96.718	94.326	0
1734585300	96.718	-1.86	-1.89	98.582	98.582	96.17	0
1734498900	98.582	-0.39	-0.40	98.975	99.195	98.34	0
1734412500	98.975	1.14	1.16	97.839	99.127	97.75	0
1734326100	97.839	0.17	0.17	97.67	98.102	97.493	0
1734066900	97.67	0.15	0.16	97.518	97.72	96.806	0
1733980500	97.518	0.08	0.08	97.443	97.973	97.311	0
1733894100	97.443	-0.6	-0.61	98.043	98.166	97.296	0
1733807700	98.043	-1.74	-1.74	99.778	99.778	97.689	0
1733721300	99.778	0.09	0.09	99.689	99.778	98.749	0
1733462100	99.689	-0.7	-0.70	100.387	100.459	99.689	0
1733375700	100.387	0.4	0.40	99.984	100.755	99.984	0
1733289300	99.984	-0.85	-0.84	100.831	100.831	99.836	0
1733202900	100.831	0.62	0.62	100.212	101.369	100.212	0
1733116500	100.212	-0.03	-0.03	100.238	100.569	99.962	0
1732857300	100.238	-0.32	-0.32	100.556	100.556	99.736	0
1732770900	100.556	0.79	0.79	99.763	101.021	99.744	0
1732684500	99.763	0.83	0.84	98.936	99.948	98.936	0
1732598100	98.936	-1.9	-1.89	100.838	100.873	98.81	0
1732511700	100.838	-0.2	-0.20	101.042	101.526	100.798	0
1732252500	101.042	1.15	1.15	99.896	101.161	99.896	0
1732166100	99.896	0.31	0.31	99.586	100.224	99.525	0
1732079700	99.586	-0.4	-0.40	99.981	100.107	99.277	0
1731993300	99.981	1	1.01	98.981	100.942	98.814	0
1731906900	98.981	-0.27	-0.27	99.251	99.254	98.102	0
1731647700	99.251	1.43	1.46	97.825	99.251	97.825	0
1731561300	97.825	1.32	1.37	96.501	97.901	96.501	0
1731474900	96.501	-1.04	-1.07	97.543	97.543	95.634	0
1731388500	97.543	0.15	0.16	97.389	97.796	96.943	0
1731302100	97.389	0.22	0.22	97.172	97.539	96.813	0
1731042900	97.172	0.9	0.94	96.27	97.301	96.188	0
1730956500	96.27	0.75	0.78	95.523	96.307	94.857	0
1730870100	95.523	1.52	1.61	94.006	95.615	94.006	0
1730783700	94.006	-0.59	-0.62	94.592	94.592	93.61	0
1730697300	94.592	0.78	0.84	93.807	94.734	93.377	0
1730438100	93.807	-0.87	-0.92	94.678	94.678	92.884	0
1730351700	94.678	0.12	0.13	94.557	94.852	94.049	0
1730265300	94.557	-0.86	-0.90	95.419	95.463	94.103	0
1730178900	95.419	0.51	0.54	94.91	95.762	94.91	0
1730092500	94.91	-0.4	-0.42	95.312	95.411	94.636	0
1729833300	95.312	0.2	0.21	95.116	95.79	94.927	0
1729746900	95.116	0.59	0.62	94.526	95.504	94.228	0
1729660500	94.526	0.18	0.20	94.342	94.59	94.029	0
1729574100	94.342	-1.78	-1.85	96.125	96.125	94.277	0
1729487700	96.125	0.69	0.72	95.438	96.393	95.438	0
1729228500	95.438	-0.01	-0.01	95.444	95.784	94.967	0
1729142100	95.444	1.55	1.65	93.893	95.444	93.893	0
1729055700	93.893	0.25	0.27	93.64	94.168	93.398	0
1728969300	93.64	1.22	1.32	92.42	93.87	92.42	0
1728882900	92.42	0.72	0.78	91.705	92.42	91.705	0
1728623700	91.705	-0.04	-0.04	91.746	91.912	91.205	0
1728537300	91.746	0.18	0.20	91.564	92.349	91.548	0
1728450900	91.564	0.5	0.55	91.062	92.068	91.062	0
1728364500	91.062	0.12	0.14	90.938	91.387	90.354	0
1728278100	90.938	1.38	1.54	89.56	91.095	89.56	0
1728022500	89.56	-0.94	-1.04	90.501	90.501	89.368	0
1727936100	90.501	-0.09	-0.10	90.591	90.895	90.273	0
1727849700	90.591	-0.01	-0.01	90.604	90.796	89.933	0
1727763300	90.604	-1.09	-1.19	91.695	91.695	90.182	0

S&P ASX 200 Financials e...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관