XS2689918592 20301031 28044.3【I09571】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
이탈리아
BIT
XS2689918592 20301031 28044.3 (I09571)
XS2689918592 20301031 28044.3 (I09571) 과거

XS2689918592 20301031 28044.3 (I09571)

1,149.76

-7.76

(-0.67%)

마감 12 3월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741712100	1149.76	-7.76	-0.67	1157.35	1157.72	1143.73	73
1741625700	1157.52	-1.83	-0.16	1159.45	1159.72	1151.74	26
1741366500	1159.35	2.46	0.21	1154.23	1160.49	1153.26	26
1741280100	1156.89	-3.21	-0.28	1163.68	1164.1199	1151.07	33
1741193700	1160.1	-4.23	-0.36	1169.28	1170.52	1158.03	28
1741107300	1164.33	-11.73	-1.00	1172.89	1174.57	1158.33	76
1741020900	1176.06	0.76	0.06	1178.8	1178.8	1168.59	24
1740761700	1175.3	-1.06	-0.09	1175.18	1177.1199	1174.07	0
1740675300	1176.3599	-3.54	-0.30	1177.32	1177.32	1169.32	100
1740588900	1179.9	9.01	0.77	1179.02	1181.1099	1172.88	24
1740502500	1170.89	0.12	0.01	1170.19	1177.06	1169.2	52
1740416100	1170.77	-2.22	-0.19	1170.43	1171.21	1168.6199	20
1740156900	1172.99	3.49	0.30	1170.74	1173.1	1167.05	8
1740070500	1169.5	-0.16	-0.01	1170.99	1171.19	1164.13	17
1739984100	1169.66	-3.59	-0.31	1175.8	1175.8	1164.1199	22
1739897700	1173.25	1.38	0.12	1173.84	1174.17	1166.82	36
1739811300	1171.8699	-1.17	-0.10	1166.94	1174.66	1166.94	70
1739552100	1173.04	2.63	0.22	1172.84	1174.3699	1166.77	57
1739465700	1170.41	5.74	0.49	1166.28	1170.53	1162.97	8
1739379300	1164.67	1.35	0.12	1163.46	1170.16	1159.59	45
1739292900	1163.32	-3.64	-0.31	1168.59	1168.59	1160.57	63
1739206500	1166.96	3.09	0.27	1165.3	1166.96	1159.71	48
1738947300	1163.8699	-1.1	-0.09	1167.16	1167.16	1159.57	11
1738860900	1164.97	3.31	0.28	1163.33	1164.97	1156.6	37
1738774500	1161.66	2.01	0.17	1158.75	1161.66	1154.3	52
1738688100	1159.65	6.61	0.57	1153.33	1159.65	1143.51	48
1738601700	1153.04	3.84	0.33	1148.3	1154.08	1145.42	115
1738342500	1149.2	-0.4	-0.03	1147.51	1149.2	1145.21	16
1738256100	1149.6	8.37	0.73	1145.78	1149.6	1142.82	6
1738169700	1141.23	1.98	0.17	1140.59	1141.89	1138.91	10
1738083300	1139.25	-2.99	-0.26	1139.63	1140.79	1137.41	40
1737996900	1142.24	0.54	0.05	1134.6099	1144.35	1134.6099	15
1737737700	1141.7	-0.74	-0.06	1145.29	1145.42	1136.98	5
1737651300	1142.44	1.07	0.09	1135.85	1142.44	1135.19	83
1737564900	1141.3699	0	0.00	1141.3699	1141.3699	1141.3699	0
1737478500	1141.3699	-2.37	-0.21	1142.6099	1143.14	1135.57	18
1737392100	1143.74	1.36	0.12	1143.29	1143.74	1140.55	0
1737132900	1142.38	8.28	0.73	1137.03	1142.4	1131.69	53
1737046500	1134.1	6.43	0.57	1133.8599	1134.96	1132.65	0
1736960100	1127.67	8.1	0.72	1121.63	1127.72	1116.42	30
1736873700	1119.57	3.2	0.29	1119.85	1120.34	1114.4	96
1736787300	1116.3699	-6.32	-0.56	1121.95	1121.95	1111.6099	57
1736528100	1122.69	-4.11	-0.36	1125.8699	1127.06	1118.53	55
1736441700	1126.8	7.25	0.65	1118.25	1126.8	1118.25	60
1736355300	1119.55	-2.11	-0.19	1125.13	1127.03	1117.98	13
1736268900	1121.66	0.1	0.01	1119.3599	1122.54	1117.17	10
1736182500	1121.56	3.91	0.35	1119.1199	1128	1115.83	10
1735923300	1117.65	-4.8	-0.43	1121.24	1121.33	1112.35	59
1735836900	1122.45	1.21	0.11	1124.07	1124.73	1112.65	24
1735577700	1121.24	4.99	0.45	1117.03	1121.25	1116.94	0
1735318500	1116.25	2.02	0.18	1115.53	1116.41	1114.68	0
1734972900	1114.23	2.14	0.19	1115.1099	1115.83	1110.09	10
1734713700	1112.09	-2.96	-0.27	1110.47	1112.16	1105	10
1734627300	1115.05	-11.43	-1.01	1121.15	1121.78	1113.28	0
1734540900	1126.48	-0.54	-0.05	1127.15	1127.15	1120.75	2
1734454500	1127.02	-4.81	-0.42	1129.5	1130.38	1122.63	10
1734368100	1131.83	-2.04	-0.18	1133.57	1137.08	1127.17	26
1734108900	1133.8699	0.38	0.03	1137.08	1137.08	1130.07	10
1734022500	1133.49	-3	-0.26	1140.55	1140.55	1133.29	0

XS2689918592 20301031 28...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관