DivMSDAX【DT5L】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
DivMSDAX (DT5L)
DivMSDAX (DT5L) 과거

DivMSDAX (DT5L)

109.33

1.03

(0.95%)

마감 22 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.63	0.578831312018	108.84	110.99	108.16	0	0	IX
4	8.52	8.43982169391	100.95	110.99	100.54	0	0	IX
12	13.12	13.6170212766	96.35	110.99	93.81	0	0	IX
26	11.51	11.7496937526	97.96	110.99	93.81	0	0	IX
52	7.89	7.76727702304	101.58	110.99	93.17	0	0	IX
156	7.89	7.76727702304	101.58	110.99	93.17	0	0	IX
260	7.89	7.76727702304	101.58	110.99	93.17	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	108.16	-0.69	-0.63	108.93	109.79	108.16	0
1739986200	108.85	-1.82	-1.64	110.66	110.99	108.7	0
1739899800	110.67	0.97	0.88	109.9	110.91	109.54	0
1739813400	109.7	0.9	0.83	108.75	110.09	108.75	0
1739554200	108.8	-0.28	-0.26	108.84	109.38	108.49	0
1739467800	109.08	1.32	1.22	108.12	109.27	108.12	0
1739381400	107.76	-0.04	-0.04	107.77	108.49	107.5	0
1739295000	107.8	0.82	0.77	107.04	107.8	106.77	0
1739208600	106.98	1.04	0.98	106.04	107.22	106.04	0
1738949400	105.94	-0.38	-0.36	106.33	106.91	105.74	0
1738863000	106.32	2.1	2.01	104.55	106.57	104.55	0
1738776600	104.22	-0.01	-0.01	104.15	104.22	103.36	0
1738690200	104.23	0.08	0.08	104.14	104.34	103.26	0
1738603800	104.15	-0.89	-0.85	104.99	104.99	102.64	0
1738344600	105.04	-0.52	-0.49	105.48	105.48	104.76	0
1738258200	105.56	2.27	2.20	103.33	105.62	103.33	0
1738171800	103.29	1.07	1.05	102.44	103.51	102.44	0
1738085400	102.22	0.68	0.67	101.55	102.64	101.55	0
1737999000	101.54	0.45	0.45	100.95	101.92	100.54	0
1737739800	101.09	0.32	0.32	100.95	101.81	100.73	0
1737653400	100.77	0.69	0.69	100.2	100.82	100.13	0
1737567000	100.08	-0.32	-0.32	100.76	100.88	99.39	0
1737480600	100.4	0.59	0.59	99.52	100.47	99.19	0
1737394200	99.81	0.75	0.76	99.08	100.2	98.84	0
1737135000	99.06	1.09	1.11	98	99.36	98	0
1737048600	97.97	-0.68	-0.69	98.92	99.13	97.78	0
1736962200	98.65	1.78	1.84	96.98	98.72	96.98	0
1736875800	96.87	0.69	0.72	96.27	97.95	96.27	0
1736789400	96.18	0.27	0.28	95.96	96.48	95.35	0
1736530200	95.91	-1.63	-1.67	97.5	97.56	95.91	0
1736443800	97.54	0.14	0.14	97.31	97.65	97	0
1736357400	97.4	-0.83	-0.84	98.14	98.25	96.7	0
1736271000	98.23	-0.67	-0.68	98.92	99.02	98.06	0
1736184600	98.9	1.95	2.01	97.01	99.59	97.01	0
1735925400	96.95	-0.41	-0.42	97.4	97.63	96.83	0
1735839000	97.36	1.4	1.46	96.06	97.39	96.05	0
1735579800	95.96	0.01	0.01	95.63	96.07	95.33	0
1735320600	95.95	1.21	1.28	94.75	96	94.67	0
1734975000	94.74	-0.19	-0.20	94.94	94.94	94.17	0
1734715800	94.93	-0.47	-0.49	94.98	95.14	93.81	0
1734629400	95.4	-1.14	-1.18	96.35	96.35	95.18	0
1734543000	96.54	-0.21	-0.22	96.74	96.89	96.16	0
1734456600	96.75	-0.93	-0.95	97.53	97.63	96.75	0
1734370200	97.68	-2	-2.01	99.71	99.71	97.48	0
1734111000	99.68	-0.32	-0.32	100	100.5	99.65	0
1734024600	100	0.41	0.41	99.56	100.18	99.56	0
1733938200	99.59	0.3	0.30	99.45	100.02	99.21	0
1733851800	99.29	0.3	0.30	98.92	99.49	98.67	0
1733765400	98.99	0.45	0.46	98.64	99.31	98.42	0
1733506200	98.54	0.68	0.69	97.89	98.75	97.89	0
1733419800	97.86	0.5	0.51	97.33	98.07	97.23	0
1733333400	97.36	1.09	1.13	96.32	97.66	96.32	0
1733247000	96.27	0.46	0.48	95.82	96.38	95.79	0
1733160600	95.81	-0.61	-0.63	96.35	96.35	95.27	0
1732901400	96.42	0.03	0.03	96.35	96.76	96.06	0
1732815000	96.39	0.67	0.70	95.84	96.65	95.84	0
1732728600	95.72	0.45	0.47	95.26	95.86	95.02	0
1732642200	95.27	-1.57	-1.62	96.81	96.81	95.14	0
1732555800	96.84	1	1.04	96.03	96.98	95.99	0
1732296600	95.84	0.7	0.74	95.21	96.07	94.85	0
1732210200	95.14	-0.47	-0.49	95.63	95.65	94.53	0

Brascan Resources

Intesa Sanpaolo

Intesa Sanpaolo

Vontobel Financial Produ...

Deutsche Lufthansa

American Tower REIT

Societe Generale Effekten

Vontobel Financial Produ...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관