Xtrackers MSCI Japan ETF【0JG3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
Xtrackers MSCI Japan ETF (0JG3)
Xtrackers MSCI Japan ETF (0JG3) 과거

Xtrackers MSCI Japan ETF (0JG3)

33.52

0.1375

(0.41%)

마감 25 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.7292	2.22387586308	32.7896	33.655	32.7896	0	0	IX
4	0.8043	2.45854284797	32.7145	34.067	32.0984	0	0	IX
12	3.0822	10.1266238673	30.4366	34.067	30.2063	0	0	IX
26	1.2353	3.82641287345	32.2835	34.067	24.1898	0	0	IX
52	5.601	20.0624691057	27.9178	34.067	24.1898	0	0	IX
156	12.7343	61.2682527845	20.7845	34.067	19.0596	0	0	IX
260	12.7343	61.2682527845	20.7845	34.067	19.0596	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737653400	33.3813	0.01	0.02	33.4375	33.59	33.356499	0
1737567000	33.374899	0.28	0.85	33.117199	33.5142	33.117199	0
1737480600	33.095	0.15	0.47	33.024099	33.2866	33.024099	0
1737394200	32.941499	-0.24	-0.73	33.124899	33.278399	32.8716	0
1737135000	33.184399	0.46	1.42	32.7896	33.207	32.7896	0
1737048600	32.7196	-0.42	-1.26	33.0711	33.1149	32.7085	0
1736962200	33.137099	0.24	0.73	32.8344	33.190399	32.8176	0
1736875800	32.8967	-0.18	-0.55	32.9514	33.167499	32.880699	0
1736789400	33.077199	-0.07	-0.22	33.1995	33.1995	32.7933	0
1736530200	33.1509	-0.33	-0.99	33.495199	33.497999	33.0324	0
1736443800	33.4838	-0.43	-1.26	33.9585	33.9585	33.4726	0
1736357400	33.9107	0.04	0.12	34.014	34.014	33.7074	0
1736271000	33.8698	0.09	0.25	33.7318	34.0343	33.6894	0
1736184600	33.7837	-0.02	-0.05	33.6722	33.8048	33.3557	0
1735925400	33.7999	-0.17	-0.49	33.8513	33.8513	33.443399	0
1735839000	33.9669	0.7	2.09	33.3542	34.067	32.098399	0
1735579800	33.2708	-0.38	-1.14	33.6626	33.687	33.2644	0
1735320600	33.6529	0.89	2.73	32.7145	33.8597	32.7035	0
1734975000	32.758499	-0.02	-0.06	32.8211	32.9643	32.6518	0
1734715800	32.777099	-0.33	-1.00	33.0781	33.0781	32.2909	0
1734629400	33.1084	0.34	1.04	33.0047	33.1682	32.845	0
1734543000	32.7667	0.15	0.47	32.6236	32.8367	32.5799	0
1734456600	32.612699	-0.19	-0.58	32.8316	32.8316	32.4872	0
1734370200	32.8035	-0.08	-0.25	32.8701	32.9041	32.638599	0
1734111000	32.8873	-0.12	-0.36	33.1565	33.1565	32.735799	0
1734024600	33.005	-0.2	-0.62	33.1828	33.1828	32.9189	0
1733938200	33.2096	0.51	1.57	32.7479	33.2793	32.648699	0
1733851800	32.694899	0.27	0.82	32.5109	32.8286	32.5109	0
1733765400	32.4294	0.01	0.03	32.4388	32.7012	32.412599	0
1733506200	32.4204	-0.18	-0.56	32.5444	32.562199	32.212	0
1733419800	32.6014	-0.04	-0.11	32.596899	32.743699	32.4513	0
1733333400	32.6372	0.02	0.07	32.6244	33.1034	32.5938	0
1733247000	32.6136	0.37	1.15	32.2014	32.8923	32.2014	0
1733160600	32.2413	0.42	1.31	31.9433	32.475	31.9433	0
1732901400	31.8236	0.09	0.28	31.6508	31.8251	31.3419	0
1732815000	31.7333	0.52	1.67	31.3191	31.8805	31.3191	0
1732728600	31.211	-0.6	-1.89	31.745	31.745	31.2051	0
1732642200	31.8117	-0.53	-1.64	32.3482	32.3482	31.7844	0
1732555800	32.342	0.01	0.02	32.173099	32.3832	32.0826	0
1732296600	32.3355	0.32	1.00	31.995	32.4992	31.9227	0
1732210200	32.014899	0.33	1.04	31.6329	32.014899	31.5022	0
1732123800	31.6855	0.01	0.02	31.6775	31.9381	31.6141	0
1732037400	31.6805	-0.29	-0.92	31.9563	31.9756	31.426	0
1731951000	31.9745	0.18	0.58	31.78	31.9881	31.6949	0
1731691800	31.7906	-0.39	-1.22	32.221899	32.221899	31.6985	0
1731605400	32.1822	0.34	1.06	31.899	32.3479	31.899	0
1731519000	31.8446	-0.25	-0.77	32.0758	32.0758	31.6434	0
1731432600	32.091	-0.21	-0.64	32.3583	32.3583	32.0368	0
1731346200	32.2976	0.6	1.88	31.8039	32.3932	31.7995	0
1731087000	31.7002	0.11	0.35	31.6295	31.7994	31.3189	0
1731000600	31.5885	-0.21	-0.67	31.7368	31.9057	31.5855	0
1730914200	31.8019	0.99	3.20	31.3429	32.259099	31.3429	0
1730827800	30.8161	0.2	0.65	30.6149	30.8531	30.4808	0
1730741400	30.6177	-0.13	-0.43	30.6216	30.6919	30.3838	0
1730482200	30.7487	0.28	0.93	30.4366	30.8387	30.2063	0
1730395800	30.4646	-0.55	-1.76	31.0097	31.0097	30.3895	0
1730309400	31.0097	-0.18	-0.58	31.1151	31.3935	31.0012	0
1730223000	31.1901	0.32	1.04	30.8941	31.3066	30.8913	0
1730136600	30.8698	0.45	1.47	30.4456	30.8741	30.4456	0
1729873800	30.4231	0.26	0.87	30.1188	30.5057	30.1188	0
1729787400	30.1606	-0.17	-0.55	30.3195	30.5518	30.1606	0

Xtrackers MSCI Japan ETF

BNP Paribas Issuance

Vontobel Financial Produ...

Goldman Sachs Finance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관