Regulated Market All Share【AMWG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
지수
DBI
Regulated Market All Share (AMWG)
Regulated Market All Share (AMWG) 과거

Regulated Market All Share (AMWG)

1,248.32

25.07

(2.05%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-24.53	-1.92520503865	1274.15	1274.15	1211.52	0	0	IX
4	20.47	1.66537851361	1229.15	1277.93	1209.99	0	0	IX
12	166.12	15.3317951084	1083.5	1277.93	1067.49	0	0	IX
26	220.88	21.4709255983	1028.74	1277.93	1023.86	0	0	IX
52	235.08	23.1710923177	1014.54	1277.93	943.8	0	0	IX
156	235.08	23.1710923177	1014.54	1277.93	943.8	0	0	IX
260	235.08	23.1710923177	1014.54	1277.93	943.8	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	1249.6199	25	2.04	1225.21	1252	1220.22	0
1741887000	1224.6199	-8.28	-0.67	1231.6199	1235.06	1218.67	0
1741800600	1232.9	17.92	1.47	1214.09	1237.77	1214.09	0
1741714200	1214.98	-17.48	-1.42	1230.98	1240.6	1211.52	0
1741627800	1232.46	-22.02	-1.76	1252.5	1260.58	1227.46	0
1741368600	1254.48	-21.05	-1.65	1274.15	1274.15	1247.73	0
1741282200	1275.53	18.19	1.45	1257.34	1277.93	1257.34	0
1741195800	1257.34	42.5	3.50	1213.66	1262.44	1213.28	0
1741109400	1214.84	-44.32	-3.52	1258.3699	1258.3699	1212.88	0
1741023000	1259.16	30.74	2.50	1228.6099	1266.89	1228.15	0
1740763800	1228.42	-1.3	-0.11	1229.72	1229.72	1218.24	0
1740677400	1229.72	-11.57	-0.93	1241.1099	1241.1099	1220.67	0
1740591000	1241.29	18.12	1.48	1221.99	1243.64	1221.99	0
1740504600	1223.17	2.24	0.18	1221.32	1231.28	1217.16	0
1740418200	1220.93	7.59	0.63	1213.93	1226.32	1211.76	0
1740159000	1213.34	-1.24	-0.10	1215.17	1218.94	1209.99	0
1740072600	1214.58	-7.48	-0.61	1222.06	1228.8699	1213.02	0
1739986200	1222.06	-21.25	-1.71	1243.31	1247.53	1221.51	0
1739899800	1243.31	3.85	0.31	1239.46	1245.16	1235.3699	0
1739813400	1239.46	14.1	1.15	1224.18	1239.82	1223.92	0
1739554200	1225.3599	-3.79	-0.31	1229.15	1229.15	1223.13	0
1739467800	1229.15	22.24	1.84	1206.91	1229.77	1206.91	0
1739381400	1206.91	5.5	0.46	1201.8	1208.43	1198.09	0
1739295000	1201.41	5.42	0.45	1197.75	1201.6199	1194.08	0
1739208600	1195.99	9.83	0.83	1187.92	1197.38	1187.92	0
1738949400	1186.16	-5.66	-0.47	1190.65	1193.09	1184.89	0
1738863000	1191.82	18.9	1.61	1172.91	1192.6	1172.91	0
1738776600	1172.92	4.28	0.37	1168.64	1172.92	1163.06	0
1738690200	1168.64	5.17	0.44	1163.48	1168.84	1156.2	0
1738603800	1163.47	-15.45	-1.31	1178.82	1178.82	1154.18	0
1738344600	1178.92	0.13	0.01	1178.79	1183.2	1177.15	0
1738258200	1178.79	5.43	0.46	1173.3599	1178.79	1173.27	0
1738171800	1173.3599	10.56	0.91	1162.8	1175.01	1162.8	0
1738085400	1162.8	7.53	0.65	1155.27	1165.08	1153.65	0
1737999000	1155.27	-5.97	-0.51	1160.26	1161.3599	1145.18	0
1737739800	1161.24	0.2	0.02	1161.04	1167.9	1159.3699	0
1737653400	1161.04	7.07	0.61	1153.97	1161.6	1152.88	0
1737567000	1153.97	11.04	0.97	1142.92	1157.91	1142.92	0
1737480600	1142.93	0.39	0.03	1142.14	1143.03	1138.84	0
1737394200	1142.54	5.43	0.48	1137.31	1145.35	1136.8	0
1737135000	1137.1099	14	1.25	1124.09	1137.84	1124.09	0
1737048600	1123.1099	1.47	0.13	1121.64	1126.65	1120.93	0
1736962200	1121.64	18.19	1.65	1103.45	1124.07	1103.45	0
1736875800	1103.45	4.83	0.44	1098.6199	1108.55	1098.6199	0
1736789400	1098.6199	-4.8	-0.44	1103.82	1103.82	1093.56	0
1736530200	1103.42	-3.09	-0.28	1106.51	1112.15	1102.41	0
1736443800	1106.51	-0.88	-0.08	1107.39	1108.53	1103.34	0
1736357400	1107.39	-0.75	-0.07	1109.1199	1115.1199	1102.97	0
1736271000	1108.14	5.69	0.52	1102.45	1111.35	1097.09	0
1736184600	1102.45	19.03	1.76	1084.59	1102.5	1084.59	0
1735925400	1083.42	-3.75	-0.34	1089.23	1089.48	1082.52	0
1735839000	1087.17	4.63	0.43	1082.54	1089.96	1076.83	0
1735579800	1082.54	-3.8	-0.35	1087.02	1087.02	1081.32	0
1735320600	1086.34	8.05	0.75	1078.49	1086.34	1075.99	0
1734975000	1078.29	-1.96	-0.18	1080.25	1081.8	1075.31	0
1734715800	1080.25	-3.57	-0.33	1083.5	1083.5	1067.49	0
1734629400	1083.82	-15.39	-1.40	1099.73	1099.73	1083.3	0
1734543000	1099.21	0.71	0.06	1097.77	1102.4	1097.68	0
1734456600	1098.5	-6.27	-0.57	1104.77	1104.77	1098.48	0
1734370200	1104.77	-6.04	-0.54	1110.08	1110.08	1103.88	0

Regulated Market All Share

Real Estate Investment C...

iNAVXtrMSCI World 3C SF ...

DJ Commodity Index Natur...

Amundi Index Solutions

Val d Or Mining

Morgan Stanley Finance L...

Bank of Montreal Capped ...

Banque Palatine null

Fii Hire Residencial I F...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관