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

다우존스 지수

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

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)

101.66

0.00

(0.00%)

마감 31 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.547	1.54525386313	100.113	101.651	99.689	0	0	IX
4	5.581	5.80876153998	96.079	101.651	95.241	0	0	IX
12	6.137	6.42463071721	95.523	101.651	94.326	0	0	IX
26	12.561	14.0978013221	89.099	101.651	83.509	0	0	IX
52	23.966	30.8466548253	77.694	101.651	77.188	0	0	IX
156	32.246	46.4546056991	69.414	101.651	61.333	0	0	IX
260	32.035	46.0107719928	69.625	101.651	40.054	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738127700	100.992	0.29	0.29	100.7	101.651	100.7	0
1738041300	100.7	0.32	0.32	100.382	100.99	100.374	0
1737695700	100.382	0.31	0.31	100.068	100.783	100.068	0
1737609300	100.068	-0.05	-0.04	100.113	100.152	99.689	0
1737522900	100.113	0.86	0.87	99.251	100.514	99.251	0
1737436500	99.251	1.22	1.25	98.027	99.971	98.016	0
1737350100	98.027	0.67	0.69	97.355	98.117	97.257	0
1737090900	97.355	-0.97	-0.99	98.327	98.329	97.24	0
1737004500	98.327	2.45	2.56	95.874	98.327	95.874	0
1736918100	95.874	-0.04	-0.04	95.913	96.643	95.821	0
1736831700	95.913	-0.02	-0.02	95.934	96.659	95.464	0
1736745300	95.934	-2.04	-2.08	97.969	97.969	95.241	0
1736486100	97.969	-1.16	-1.17	99.127	99.504	97.466	0
1736399700	99.127	-0.26	-0.26	99.385	99.385	98.768	0
1736313300	99.385	1.24	1.27	98.142	100.16	97.418	0
1736226900	98.142	0.47	0.49	97.667	98.318	97.642	0
1736140500	97.667	0.51	0.52	97.158	98.098	97.158	0
1735881300	97.158	0.82	0.85	96.337	97.333	96.319	0
1735794900	96.337	0.26	0.27	96.079	96.506	95.759	0
1735617660	96.079	-1.01	-1.04	97.087	97.087	96.079	0
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

S&P ASX 200 Financials e...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관