IN XT MSCI USA CON STA EO【I1CN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
지수
DBI
IN XT MSCI USA CON STA EO (I1CN)
IN XT MSCI USA CON STA EO (I1CN) 과거

IN XT MSCI USA CON STA EO (I1CN)

45.29

0.8275

(1.86%)

마감 25 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.4825	3.38431685881	43.805	45.3125	43.19	0	0	IX
4	2.07	4.78972638399	43.2175	45.3125	41.9075	0	0	IX
12	3.475	8.31091180867	41.8125	45.3125	41.625	0	0	IX
26	4.35	10.6259541985	40.9375	45.3125	39.5825	0	0	IX
52	9.295	25.8248246162	35.9925	45.3125	35.93	0	0	IX
156	7.13	18.6857105418	38.1575	45.3125	34.9225	0	0	IX
260	7.13	18.6857105418	38.1575	45.3125	34.9225	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	45.2875	0.83	1.86	44.46	45.3125	44.46	0
1732210200	44.46	0.92	2.11	43.5425	44.465	43.5425	0
1732123800	43.5425	-0.16	-0.36	43.7	43.8475	43.34	0
1732037400	43.7	0.2	0.46	43.5	43.775	43.3475	0
1731951000	43.5	0.12	0.28	43.38	43.5725	43.19	0
1731691800	43.38	-0.43	-0.97	43.805	43.805	43.35	0
1731605400	43.805	0.15	0.35	43.8225	44.0625	43.605	0
1731519000	43.6525	0.19	0.43	43.425	43.6525	43.27	0
1731432600	43.4675	0.08	0.18	43.28	43.6	43.2675	0
1731346200	43.39	0.31	0.71	43.085	43.78	43.085	0
1731087000	43.085	0.67	1.59	42.3425	43.085	42.32	0
1731000600	42.4125	-0.01	-0.02	42.42	42.4825	42.1375	0
1730914200	42.42	0.28	0.66	43.3325	43.5125	42.24	0
1730827800	42.1425	0.13	0.32	42.1325	42.295	41.9525	0
1730741400	42.01	-0.25	-0.59	42.2575	42.2575	41.9075	0
1730482200	42.2575	0.01	0.02	42.25	42.2775	41.975	0
1730395800	42.25	-0.08	-0.18	42.415	42.415	42.0075	0
1730309400	42.3275	-0.38	-0.89	42.4	42.445	42.235	0
1730223000	42.7075	-0.16	-0.37	42.8925	42.9775	42.56	0
1730136600	42.865	-0.2	-0.46	43.0625	43.0625	42.85	0
1729873800	43.0625	-0.13	-0.30	43.2175	43.2525	43.0225	0
1729787400	43.1925	-0.1	-0.23	43.35	43.49	43.1225	0
1729701000	43.29	0.17	0.39	43.1225	43.5425	43.1225	0
1729614600	43.1225	0.26	0.59	42.8675	43.2375	42.825	0
1729528200	42.8675	-0.24	-0.55	43.015	43.215	42.855	0
1729269000	43.1025	-0	-0.01	42.97	43.1325	42.775	0
1729182600	43.105	0.16	0.38	43.0875	43.44	43.05	0
1729096200	42.9425	-0.22	-0.52	43.1975	43.1975	42.8325	0
1729009800	43.165	0.59	1.38	42.5775	43.4075	42.5775	0
1728923400	42.5775	0.2	0.48	42.375	42.675	42.375	0
1728664200	42.375	0	0.00	42.26	42.415	42.165	0
1728577800	42.375	0.03	0.07	42.455	42.545	42.3325	0
1728491400	42.345	0.46	1.10	42.055	42.365	41.99	0
1728405000	41.8825	0.02	0.05	41.6975	41.8925	41.625	0
1728318600	41.86	-0.25	-0.60	42.1125	42.1975	41.8525	0
1728059400	42.1125	0.1	0.25	41.8375	42.1675	41.8375	0
1727973000	42.0075	-0.15	-0.36	42.16	42.2125	41.7525	0
1727886600	42.16	-0.34	-0.81	42.5025	42.5025	42.0625	0
1727800200	42.5025	0.28	0.67	42.22	42.575	42.22	0
1727713800	42.22	-0.09	-0.21	42.1175	42.3575	41.97	0
1727454600	42.3075	0.24	0.57	42.1475	42.3325	41.9775	0
1727368200	42.0675	-0.12	-0.28	42.31	42.3375	42.0675	0
1727281800	42.185	-0.05	-0.11	42.23	42.23	41.9375	0
1727195400	42.23	-0.25	-0.58	42.52	42.52	42.16	0
1727109000	42.4775	0.59	1.42	41.8825	42.56	41.8825	0
1726849800	41.8825	0.02	0.05	41.735	42.01	41.735	0
1726763400	41.86	-0.57	-1.34	42.1875	42.4	41.8575	0
1726677000	42.43	-0.31	-0.73	42.7425	42.7425	42.3275	0
1726590600	42.7425	0.05	0.12	42.8525	42.92	42.685	0
1726504200	42.69	-0.12	-0.28	42.81	43.03	42.67	0
1726245000	42.81	0.34	0.79	42.505	42.8325	42.4925	0
1726158600	42.4725	0.15	0.37	42.615	42.6875	42.4025	0
1726072200	42.3175	-0.67	-1.55	42.8125	42.995	42.2625	0
1725985800	42.9825	0.09	0.22	42.8125	43.1525	42.8125	0
1725899400	42.8875	0.52	1.22	42.3725	42.9225	42.3725	0
1725640200	42.3725	0.04	0.09	42.3425	42.6775	42.215	0
1725553800	42.3325	-0.31	-0.72	42.6375	42.695	42.31	0
1725467400	42.6375	0.04	0.10	42.6675	42.7625	42.4975	0
1725381000	42.595	0.43	1.03	42.1575	42.6875	42.11	0
1725294600	42.1625	0.24	0.57	41.925	42.245	41.925	0
1725035400	41.925	0.12	0.29	41.8125	42.08	41.8125	0
1724949000	41.8025	-0.15	-0.35	41.9825	42.1275	41.7275	0
1724862600	41.95	0.15	0.36	41.995	42.1425	41.8875	0
1724776200	41.8	0.07	0.17	41.9075	41.9875	41.7425	0
1724689800	41.7275	0.5	1.21	41.385	41.8175	41.3825	0

IN XT MSCI USA CON STA EO

Euronext S ING 070322 PR...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관