Xtr Nikkei 225 UCITS ETF【I1VP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
Xtr Nikkei 225 UCITS ETF (I1VP)
Xtr Nikkei 225 UCITS ETF (I1VP) 과거

Xtr Nikkei 225 UCITS ETF (I1VP)

55.38

-0.3365

(-0.60%)

마감 02 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.189	2.19413175863	54.19	56.0702	53.7582	0	0	IX
4	2.7731	5.27146194628	52.6059	56.0702	52.6059	0	0	IX
12	0.8546	1.56737167213	54.5244	56.0702	51.6608	0	0	IX
26	-0.9305	-1.65247427166	56.3095	60.8093	42.1251	0	0	IX
52	10.4192	23.1744803135	44.9598	60.8093	42.1251	0	0	IX
156	15.9689	40.5198159863	39.4101	60.8093	38.0884	0	0	IX
260	15.9689	40.5198159863	39.4101	60.8093	38.0884	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735579800	55.379	-0.34	-0.60	55.3678	55.8293	55.2849	0
1735320600	55.7155	1.66	3.06	55.8049	56.0702	55.4081	0
1734975000	54.0594	0.23	0.42	54.19	54.19	53.7582	0
1734715800	53.832	-0.25	-0.46	54.0927	54.0927	52.753	0
1734629400	54.0811	-0.39	-0.72	54.0121	54.4533	53.8543	0
1734543000	54.4759	-0.21	-0.38	54.4422	54.7503	54.2799	0
1734456600	54.6851	-0.34	-0.61	54.7973	54.944	54.5424	0
1734370200	55.0202	0.17	0.30	54.5037	55.1375	54.5037	0
1734111000	54.8531	-0	-0.01	54.7325	55.1468	54.6034	0
1734024600	54.8576	0.03	0.05	54.6706	55.0809	54.5377	0
1733938200	54.8279	0.79	1.47	54.0346	54.8751	53.9232	0
1733851800	54.0331	-0.04	-0.06	53.9845	54.1044	53.8303	0
1733765400	54.0682	0.3	0.55	54.0503	54.3036	53.8698	0
1733506200	53.7701	-0.47	-0.87	53.7575	54.0277	53.6414	0
1733419800	54.2427	-0.08	-0.15	54.3837	54.5575	54.1911	0
1733333400	54.3224	0.53	0.99	53.8523	54.6387	53.8523	0
1733247000	53.7887	0.88	1.67	52.9786	54.2913	52.9729	0
1733160600	52.9074	0.1	0.19	52.6059	53.234	52.6059	0
1732901400	52.8085	0.09	0.16	52.7402	52.8462	52.1517	0
1732815000	52.7232	0.74	1.41	53.0968	53.0968	52.6094	0
1732728600	51.988	-0.6	-1.15	52.3488	52.3831	51.8761	0
1732642200	52.5925	-0.59	-1.11	52.7935	53.0122	52.4263	0
1732555800	53.1803	0.43	0.82	53.3954	53.5721	53.0957	0
1732296600	52.748	0.36	0.68	52.5396	52.9728	51.9396	0
1732210200	52.3928	0.25	0.47	52.2329	52.4711	51.6608	0
1732123800	52.1463	-0.53	-1.01	53.174	53.174	51.9573	0
1732037400	52.6775	-0.54	-1.01	52.9678	53.0606	51.8007	0
1731951000	53.2158	0.62	1.19	52.5583	53.2195	52.5527	0
1731691800	52.592	-1.35	-2.49	53.3267	53.557	52.4628	0
1731605400	53.9371	0.43	0.81	53.3915	54.0251	53.2781	0
1731519000	53.5054	-0.51	-0.94	53.499	53.8347	53.0289	0
1731432600	54.0133	-0.91	-1.66	54.4864	54.6469	53.9723	0
1731346200	54.9246	0.76	1.40	54.8306	55.0259	54.6715	0
1731087000	54.1681	-0.41	-0.75	54.8227	54.8314	53.8852	0
1731000600	54.5784	-0.37	-0.67	54.3344	54.9586	54.2269	0
1730914200	54.944	0.68	1.26	54.0232	55.731	53.9801	0
1730827800	54.2621	0.98	1.84	53.538	54.2822	53.3616	0
1730741400	53.2811	-0.56	-1.05	53.797	53.7999	53.0592	0
1730482200	53.8455	0.79	1.48	53.3454	53.924	52.9686	0
1730395800	53.0602	-1.42	-2.61	53.4879	53.7975	52.7259	0
1730309400	54.4832	0.41	0.76	54.6741	54.8998	54.3042	0
1730223000	54.0702	0.79	1.48	53.9741	54.1042	53.7437	0
1730136600	53.2828	0.53	1.01	53.464	53.5567	52.8251	0
1729873800	52.7494	0.39	0.74	52.4496	53.0411	52.3411	0
1729787400	52.3635	0.27	0.52	52.3367	52.793	52.2169	0
1729701000	52.0929	-0.66	-1.25	52.813	52.8271	52.0267	0
1729614600	52.7537	-0.76	-1.43	53.1035	53.2791	52.6518	0
1729528200	53.5168	-0.59	-1.10	53.9628	54.185	53.4463	0
1729269000	54.11	-0.05	-0.10	53.9742	54.3233	53.92	0
1729182600	54.163	-0.23	-0.42	54.1587	54.4239	53.9003	0
1729096200	54.3898	-0.05	-0.09	54.3684	54.599	53.961	0
1729009800	54.4379	-1.06	-1.91	55.0488	55.2121	54.2244	0
1728923400	55.4979	0.49	0.90	54.8062	55.5828	54.7176	0
1728664200	55.0043	1.07	1.98	54.0555	55.1228	54.0555	0
1728577800	53.9373	-0.97	-1.76	54.2821	54.4752	53.6573	0
1728491400	54.906	0.43	0.79	54.2796	54.9177	53.9925	0
1728405000	54.4777	0.66	1.22	53.7573	54.6367	53.4318	0
1728318600	53.8204	-0.63	-1.15	54.5244	54.5244	53.6313	0
1728059400	54.4491	1.09	2.05	53.1923	54.7625	53.0628	0
1727973000	53.3566	0.2	0.38	53.4217	53.5818	52.9164	0
1727886600	53.1566	0.85	1.63	52.1203	53.1679	51.9714	0
1727800200	52.3065	-0.25	-0.48	53.5096	53.5747	51.8487	0

Xtr Nikkei 225 UCITS ETF

Banque du Credit Mutuel ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관