MSCI USA Financials UCITS ETF 1D Index【IN4P】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
MSCI USA Financials UCITS ETF 1D Index (IN4P)
MSCI USA Financials UCITS ETF 1D Index (IN4P) 과거

MSCI USA Financials UCITS ETF 1D Index (IN4P)

36.73

0.1775

(0.49%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.9825	2.74844394713	35.7475	36.7975	35.4725	0	0	IX
4	2.6525	7.78372826645	34.0775	36.7975	33.9175	0	0	IX
12	3.1925	9.51919493105	33.5375	36.7975	33.1225	0	0	IX
26	7.3875	25.1767913436	29.3425	36.7975	26.9175	0	0	IX
52	10.695	41.079316305	26.035	36.7975	25.6675	0	0	IX
156	15.39	72.1180880975	21.34	36.7975	20.075	0	0	IX
260	15.39	72.1180880975	21.34	36.7975	20.075	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	36.73	0.18	0.49	36.5175	36.7975	36.495	0
1738171800	36.5525	0.27	0.76	36.2775	36.7325	36.2775	0
1738085400	36.2775	0.46	1.27	35.8225	36.48	35.8225	0
1737999000	35.8225	0.03	0.08	35.7925	35.905	35.4725	0
1737739800	35.7925	-0.17	-0.47	36.0475	36.0475	35.665	0
1737653400	35.9625	0.05	0.13	35.7475	36.0775	35.7475	0
1737567000	35.9175	0	0.00	35.9175	35.9175	35.9175	0
1737480600	35.9175	0.04	0.12	35.875	36.11	35.84	0
1737394200	35.875	-0.11	-0.29	35.98	36.08	35.8325	0
1737135000	35.98	0.38	1.07	35.5975	36.01	35.5975	0
1737048600	35.5975	0.2	0.57	35.5975	35.7675	35.5175	0
1736962200	35.3975	1.05	3.06	34.3475	35.4275	34.3475	0
1736875800	34.3475	0.11	0.31	34.2975	34.515	34.28	0
1736789400	34.24	0.13	0.37	34.1125	34.34	33.9175	0
1736530200	34.1125	-0.55	-1.58	34.535	34.7575	34.0875	0
1736443800	34.66	0.04	0.11	34.7625	34.7625	34.4975	0
1736357400	34.6225	-0.08	-0.24	34.5225	34.7	34.395	0
1736271000	34.705	-0.09	-0.24	34.79	34.79	34.27	0
1736184600	34.79	0.09	0.25	34.7025	34.8	34.535	0
1735925400	34.7025	-0.2	-0.58	34.905	34.905	34.4525	0
1735839000	34.905	0.83	2.43	34.0775	34.905	34.0775	0
1735579800	34.0775	-0.47	-1.37	34.55	34.55	34.07	0
1735320600	34.55	0.43	1.26	34.12	34.795	34.12	0
1734975000	34.12	-0.19	-0.56	34.3125	34.3175	33.9925	0
1734715800	34.3125	0.23	0.66	34.0875	34.3125	33.5475	0
1734629400	34.0875	-0.46	-1.34	34.55	34.55	33.69	0
1734543000	34.55	0.14	0.40	34.4675	34.635	34.4075	0
1734456600	34.4125	-0.29	-0.83	34.6475	34.71	34.3225	0
1734370200	34.7	-0.09	-0.27	34.7925	34.8725	34.6225	0
1734111000	34.7925	-0.13	-0.37	35.01	35.1275	34.685	0
1734024600	34.9225	0.04	0.12	34.9975	35.0775	34.7975	0
1733938200	34.88	-0.01	-0.04	34.8925	34.9725	34.7575	0
1733851800	34.8925	0.08	0.23	34.8125	34.9075	34.5325	0
1733765400	34.8125	-0.26	-0.73	35.07	35.23	34.6775	0
1733506200	35.07	-0.12	-0.33	35.1875	35.1925	34.96	0
1733419800	35.1875	0.14	0.41	35.045	35.2725	35.0025	0
1733333400	35.045	-0.31	-0.88	35.3575	35.375	35.0175	0
1733247000	35.3575	-0.35	-0.97	35.7025	35.7025	35.33	0
1733160600	35.7025	-0.01	-0.03	35.7125	36	35.5625	0
1732901400	35.7125	-0.09	-0.24	35.8375	35.9	35.6625	0
1732815000	35.8	0.08	0.24	35.715	35.8375	35.715	0
1732728600	35.715	-0.05	-0.13	35.795	35.96	35.61	0
1732642200	35.76	0.09	0.25	35.67	35.8125	35.5175	0
1732555800	35.67	-0.08	-0.21	35.745	35.8525	35.5925	0
1732296600	35.745	0.59	1.69	35.18	35.7975	35.1675	0
1732210200	35.15	0.66	1.91	34.49	35.1575	34.49	0
1732123800	34.49	-0.11	-0.32	34.6	34.78	34.43	0
1732037400	34.6	-0.13	-0.37	34.72	34.7825	34.2625	0
1731951000	34.7275	0.15	0.44	34.575	34.7325	34.5075	0
1731691800	34.575	0.02	0.07	34.5525	34.7475	34.2725	0
1731605400	34.5525	-0.2	-0.58	34.7575	34.8875	34.52	0
1731519000	34.7525	0.33	0.96	34.4225	34.7525	34.205	0
1731432600	34.4225	-0.05	-0.14	34.47	34.56	34.375	0
1731346200	34.47	0.87	2.59	33.6	34.5475	33.6	0
1731087000	33.6	0.41	1.24	33.182499	33.6625	33.1225	0
1731000600	33.1875	-0.35	-1.04	33.5375	33.8875	33.145	0
1730914200	33.5375	2.42	7.77	32.59	33.735	32.59	0
1730827800	31.12	0.13	0.42	30.99	31.2525	30.9375	0
1730741400	30.99	-0.49	-1.56	31.1675	31.1675	30.9575	0
1730482200	31.48	0.03	0.10	31.45	31.5575	31.13	0
1730395800	31.45	-0.33	-1.05	31.77	31.77	31.3375	0

MSCI USA Financials UCIT...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관