Xtr SLI UCITS ETF 1D【I1RQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
지수
DBI
Xtr SLI UCITS ETF 1D (I1RQ)
Xtr SLI UCITS ETF 1D (I1RQ) 과거

Xtr SLI UCITS ETF 1D (I1RQ)

232.38

-1.43

( -0.61% )

업데이트: 01:10:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.175	0.944830582103	230.2	233.875	228.475	0	0	IX
4	13.45	6.14365650337	218.925	233.875	218.325	0	0	IX
12	18.675	8.73888628919	213.7	233.875	208.3	0	0	IX
26	18.125	8.45974329055	214.25	233.875	208.3	0	0	IX
52	35.955	18.3051624071	196.42	233.875	195.46	0	0	IX
156	48.235	26.1947431302	184.14	233.875	174.57	0	0	IX
260	48.235	26.1947431302	184.14	233.875	174.57	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739467800	233.8	4.6	2.01	230.65	233.85	230.3	0
1739381400	229.2	-0.83	-0.36	229.5	230.225	228.475	0
1739295000	230.025	-0.1	-0.04	230.025	230.675	229.725	0
1739208600	230.125	0.88	0.38	229.1	230.275	229.05	0
1738949400	229.25	-0.95	-0.41	230.2	230.2	228.975	0
1738863000	230.2	1.45	0.63	229.025	230.45	229.025	0
1738776600	228.75	2	0.88	226.75	228.75	226	0
1738690200	226.75	-1.68	-0.73	228.775	228.9	226.1	0
1738603800	228.425	-0.73	-0.32	229.15	229.15	226.15	0
1738344600	229.15	0.08	0.03	229.075	230.825	228.975	0
1738258200	229.075	1.17	0.52	227.925	229.55	227.35	0
1738171800	227.9	0.93	0.41	227.55	228.825	227.375	0
1738085400	226.975	1	0.44	226.45	228.125	226.35	0
1737999000	225.975	3.07	1.38	222.45	226.225	222.3	0
1737739800	222.9	-0.58	-0.26	223.475	224.55	222.375	0
1737653400	223.475	2.25	1.02	222.85	223.775	222.425	0
1737567000	221.225	0	0.00	221.225	221.225	221.225	0
1737480600	221.225	1.7	0.77	219.525	221.3	219.525	0
1737394200	219.525	0.08	0.03	219.45	220.35	218.325	0
1737135000	219.45	0.9	0.41	218.925	220.175	218.925	0
1737048600	218.55	2.63	1.22	217.875	218.75	216.4	0
1736962200	215.925	2.08	0.97	214.125	216.225	212.525	0
1736875800	213.85	-0.3	-0.14	214.15	215.7	213.7	0
1736789400	214.15	-1.8	-0.83	215.95	215.95	213.8	0
1736530200	215.95	-2.03	-0.93	217.975	217.975	215.775	0
1736443800	217.975	0.6	0.28	217.425	218.6	216.95	0
1736357400	217.375	1.53	0.71	216.375	218.25	215.975	0
1736271000	215.85	1.5	0.70	214.35	216.1	213.4	0
1736184600	214.35	0.92	0.43	213.425	214.55	212.725	0
1735925400	213.425	-1.43	-0.66	214.75	214.75	212.725	0
1735839000	214.85	3.65	1.73	211.725	214.9	211.725	0
1735579800	211.2	-1	-0.47	212.2	212.2	211.175	0
1735320600	212.2	1.05	0.50	211.15	212.5	211.15	0
1734975000	211.15	0.55	0.26	210.1	211.95	209.925	0
1734715800	210.6	-0.05	-0.02	210.65	210.85	208.3	0
1734629400	210.65	-3.6	-1.68	211.525	211.675	209.975	0
1734543000	214.25	-1.05	-0.49	214.9	215.05	213.925	0
1734456600	215.3	0.25	0.12	213.35	215.3	212.95	0
1734370200	215.05	-0.15	-0.07	215.975	215.975	214.1	0
1734111000	215.2	-1.4	-0.65	216.6	216.6	214.7	0
1734024600	216.6	-0.45	-0.21	217.05	218	216.275	0
1733938200	217.05	0.75	0.35	216.825	217.5	215.55	0
1733851800	216.3	-1.75	-0.80	217.4	217.9	216.3	0
1733765400	218.05	-0.6	-0.27	218.65	219.15	217.375	0
1733506200	218.65	0.8	0.37	217.85	220.2	217.2	0
1733419800	217.85	-0.3	-0.14	218.15	218.625	216.9	0
1733333400	218.15	0.18	0.08	217.975	218.6	217.2	0
1733247000	217.975	-0.43	-0.19	218.4	218.85	217.55	0
1733160600	218.4	1.35	0.62	217.05	218.4	216.55	0
1732901400	217.05	1.65	0.77	215.8	217.15	215.125	0
1732815000	215.4	0.95	0.44	214.9	216	214.6	0
1732728600	214.45	0	0.00	215.3	215.325	213.775	0
1732642200	214.45	-1.03	-0.48	215.475	215.575	214.075	0
1732555800	215.475	-0.7	-0.32	216.3	216.925	214.825	0
1732296600	216.175	2.48	1.16	213.7	217.075	213.7	0
1732210200	213.7	1.1	0.52	212.35	214.35	211.95	0
1732123800	212.6	0.67	0.32	211.925	213.875	211.925	0
1732037400	211.925	-0.78	-0.36	212.7	214.025	210.2	0
1731951000	212.7	0.65	0.31	212.05	213.1	211.425	0
1731691800	212.05	-2.88	-1.34	214.925	214.925	211.9	0
1731605400	214.925	0.55	0.26	213.65	215.125	213	0

Xtr SLI UCITS ETF 1D

SJCH25 - Fevereiro 2025

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관