BetaShares【YAQL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

BetaShares (YAQL)

32.075

0.00

(0.00%)

마감 30 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.551	1.7478746352	31.524	32.046	31.514	0	0	DE
4	1.286	4.17681639547	30.789	32.046	30.497	0	0	DE
12	1.347	4.38362405624	30.728	32.473	30.497	0	0	DE
26	3.26	11.3135519695	28.815	32.473	27.732	0	0	DE
52	5.747	21.8284715892	26.328	32.473	26.127	0	0	DE
156	6.929	27.5550783425	25.146	32.473	20.366	0	0	DE
260	6.929	27.5550783425	25.146	32.473	20.366	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738041300	31.879	0.04	0.12	31.836	31.935	31.757	0
1737695700	31.842	0.25	0.78	31.619	31.861	31.619	0
1737609300	31.596	-0.14	-0.43	31.732	31.752	31.552	0
1737522900	31.734	0.24	0.75	31.524	31.844	31.514	0
1737436500	31.498	0.36	1.15	31.136	31.679	31.136	0
1737350100	31.141	0.22	0.71	30.927	31.17	30.927	0
1737090900	30.922	-0.01	-0.04	30.939	31.004	30.881	0
1737004500	30.934	0.41	1.35	30.497	31.079	30.497	0
1736918100	30.523	-0.13	-0.43	30.68	30.782	30.509	0
1736831700	30.654	0.03	0.08	30.609	30.87	30.562	0
1736745300	30.628	-0.69	-2.21	31.314	31.314	30.572	0
1736486100	31.319	-0.09	-0.27	31.45	31.561	31.201	0
1736399700	31.405	-0.02	-0.07	31.394	31.416	31.242	0
1736313300	31.427	0.2	0.63	31.231	31.493	31.096	0
1736226900	31.231	0.2	0.65	31.054	31.236	31.039	0
1736140500	31.029	-0.04	-0.12	31.132	31.218	31.009	0
1735881300	31.067	0.2	0.66	30.874	31.096	30.839	0
1735794900	30.863	-0.3	-0.96	30.789	30.883	30.628	0
1735617660	31.161	-0.22	-0.70	31.419	31.419	31.161	0
1735535700	31.382	-0.06	-0.20	31.484	31.488	31.2	0
1735276500	31.444	0.19	0.62	31.25	31.547	31.249	0
1735014060	31.251	0.07	0.23	31.219	31.276	31.13	0
1734930900	31.18	0.48	1.56	30.728	31.18	30.728	0
1734671700	30.701	-0.41	-1.32	31.112	31.112	30.676	0
1734585300	31.112	-0.63	-1.97	31.732	31.732	30.934	0
1734498900	31.738	0.03	0.09	31.715	31.83	31.642	0
1734412500	31.708	0.22	0.69	31.483	31.77	31.432	0
1734326100	31.49	-0.2	-0.63	31.647	31.647	31.468	0
1734066900	31.691	-0.08	-0.25	31.733	31.733	31.512	0
1733980500	31.769	-0.01	-0.02	31.739	32.006999	31.739	0
1733894100	31.774	-0.09	-0.27	31.828	31.836	31.708	0
1733807700	31.859	-0.33	-1.03	32.232999	32.299999	31.72	0
1733721300	32.191	-0.02	-0.07	32.226	32.237	32.098	0
1733462100	32.214	-0.21	-0.66	32.427	32.427	32.212	0
1733375700	32.427999	0.27	0.84	32.134	32.473	32.131	0
1733289300	32.158	-0.05	-0.15	32.177999	32.232	32.073	0
1733202900	32.205	0.34	1.08	31.87	32.235	31.87	0
1733116500	31.86	-0.03	-0.08	31.91	32.000999	31.816	0
1732857300	31.886	-0.08	-0.24	31.899	31.899	31.716	0
1732770900	31.963	0.36	1.13	31.639	32.064	31.639	0
1732684500	31.606	0.04	0.11	31.56	31.756	31.548	0
1732598100	31.571	-0.11	-0.35	31.757	31.844	31.548	0
1732511700	31.682	0	0.00	31.682	31.682	31.682	0
1732252500	31.682	0.37	1.18	31.353	31.742	31.353	0
1732166100	31.312	-0.13	-0.41	31.442	31.653	31.27	0
1732079700	31.442	-0.37	-1.16	31.703	31.722	31.408	0
1731993300	31.812	0.43	1.38	31.341	31.975	31.326	0
1731906900	31.38	0.06	0.19	31.367	31.399	31.181	0
1731647700	31.32	0.2	0.65	31.081	31.344	31.081	0
1731561300	31.118	0.2	0.66	30.935	31.134	30.935	0
1731474900	30.915	-0.29	-0.94	31.249	31.249	30.804	0
1731388500	31.207	0.07	0.23	31.207	31.237	31.05	0
1731302100	31.135	-0.09	-0.30	31.233	31.233	31.093	0
1731042900	31.229	0.4	1.29	30.882	31.27	30.882	0
1730956500	30.831	0.43	1.41	30.728	30.89	30.603	0
1730870100	30.402	0	0.00	30.402	30.402	30.402	0
1730783700	30.402	-0.23	-0.75	30.606	30.612	30.375	0
1730697300	30.631	0.22	0.72	30.41	30.671	30.41	0
1730438100	30.413	-0.13	-0.42	30.549	30.549	30.176	0
1730351700	30.54	-0.02	-0.06	30.586	30.587	30.408	0
1730265300	30.559	-0.18	-0.60	30.735	30.777	30.519	0
1730178900	30.742	0.09	0.30	30.65	30.815	30.65	0

BNP Paribas Issuance

GuideWire Software

Ossiam Etf Risk Weighted...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관