MSCI USA Financials UCITS ETF 1D Index【IN4Q】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 (IN4Q)
MSCI USA Financials UCITS ETF 1D Index (IN4Q) 과거

MSCI USA Financials UCITS ETF 1D Index (IN4Q)

30.72

0.0936

(0.31%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5071	1.67847213028	30.212	30.7892	29.8501	0	0	IX
4	2.5149	8.91675707873	28.2042	30.7892	28.2042	0	0	IX
12	2.831	10.1512831638	27.8881	30.7892	27.5406	0	0	IX
26	6.0112	24.3290607458	24.7079	30.7892	23.1568	0	0	IX
52	8.5243	38.406743922	22.1948	30.7892	21.9111	0	0	IX
156	11.9495	63.6641164436	18.7696	30.7892	17.5837	0	0	IX
260	11.9495	63.6641164436	18.7696	30.7892	17.5837	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	30.7191	0.09	0.31	30.567	30.7783	30.5445	0
1738171800	30.6255	0.2	0.66	30.3516	30.7892	30.3479	0
1738085400	30.4259	0.29	0.98	30.0533	30.5903	30.0443	0
1737999000	30.1321	0.01	0.04	30.1122	30.2012	29.8501	0
1737739800	30.1194	-0.22	-0.73	30.4439	30.4439	30.0674	0
1737653400	30.3416	-0.03	-0.11	30.212	30.4659	30.212	0
1737567000	30.3754	0	0.00	30.3754	30.3754	30.3754	0
1737480600	30.3754	0.04	0.15	30.3359	30.5166	30.3027	0
1737394200	30.3305	-0.07	-0.22	30.3887	30.554	30.3178	0
1737135000	30.3959	0.43	1.45	30.0728	30.4032	30.0567	0
1737048600	29.9624	0.16	0.55	29.9998	30.1556	29.9057	0
1736962200	29.7994	0.79	2.72	28.9326	29.8176	28.9326	0
1736875800	29.0099	0.26	0.90	28.803	29.1134	28.7741	0
1736789400	28.7513	0.15	0.52	28.7091	28.8255	28.5376	0
1736530200	28.6016	-0.43	-1.49	28.9317	29.1566	28.579	0
1736443800	29.0329	0.16	0.54	29.1814	29.1822	28.911	0
1736357400	28.8769	0.07	0.24	28.6088	28.9589	28.6088	0
1736271000	28.8086	-0.07	-0.23	28.8653	28.8722	28.4311	0
1736184600	28.874	0.11	0.39	28.7805	28.8979	28.6796	0
1735925400	28.7632	-0.16	-0.54	28.9397	28.9485	28.5921	0
1735839000	28.9205	0.64	2.27	28.2042	29.025	28.2042	0
1735579800	28.2775	-0.36	-1.26	28.635	28.6419	28.194	0
1735320600	28.6385	0.3	1.07	28.3793	28.9207	28.3622	0
1734975000	28.335	-0.1	-0.35	28.4485	28.4561	28.2189	0
1734715800	28.4331	0.25	0.90	28.3063	28.4348	27.8379	0
1734629400	28.1801	-0.32	-1.12	28.4744	28.4899	27.7239	0
1734543000	28.4986	0.08	0.27	28.5081	28.5843	28.4309	0
1734456600	28.4213	-0.3	-1.03	28.6431	28.6828	28.3872	0
1734370200	28.7177	-0.21	-0.71	28.9317	28.9404	28.664	0
1734111000	28.923	0.06	0.21	28.9988	29.1167	28.8094	0
1734024600	28.8634	0.15	0.52	28.8379	28.9537	28.6665	0
1733938200	28.7132	-0.04	-0.15	28.7462	28.7929	28.6168	0
1733851800	28.7549	-0.05	-0.16	28.8195	28.823	28.4997	0
1733765400	28.8021	-0.27	-0.92	29.0309	29.168	28.7008	0
1733506200	29.0695	-0.09	-0.32	29.1792	29.1792	28.9793	0
1733419800	29.1616	0.14	0.49	28.9997	29.2364	28.9927	0
1733333400	29.019	-0.33	-1.12	29.3008	29.345	29.013	0
1733247000	29.3467	-0.28	-0.94	29.5974	29.6109	29.3239	0
1733160600	29.6241	-0.04	-0.13	29.5735	29.8206	29.5047	0
1732901400	29.6628	-0.12	-0.39	29.8007	29.8562	29.6605	0
1732815000	29.7784	0.01	0.03	29.7577	29.8428	29.7327	0
1732728600	29.7702	-0.09	-0.30	29.8387	29.9834	29.7249	0
1732642200	29.8596	0.1	0.34	29.7791	29.8972	29.6751	0
1732555800	29.7595	0.07	0.23	29.7148	29.882	29.7148	0
1732296600	29.6916	0.45	1.54	29.3436	29.7439	29.29	0
1732210200	29.2413	0.54	1.87	28.7302	29.2641	28.7302	0
1732123800	28.7043	-0.19	-0.66	28.8322	28.9683	28.6561	0
1732037400	28.8945	-0.13	-0.45	28.9773	29.0434	28.6794	0
1731951000	29.0252	0.14	0.48	28.8822	29.027	28.8697	0
1731691800	28.8874	0.16	0.55	28.7978	28.9669	28.5775	0
1731605400	28.7304	-0.16	-0.56	28.9061	29.0114	28.7124	0
1731519000	28.8915	0.26	0.90	28.6567	28.9019	28.5338	0
1731432600	28.6326	0.11	0.38	28.6015	28.6858	28.4831	0
1731346200	28.5256	0.63	2.26	27.8544	28.5666	27.851	0
1731087000	27.8947	0.32	1.16	27.5879	27.9432	27.555	0
1731000600	27.5738	-0.36	-1.28	27.8881	28.248	27.5406	0
1730914200	27.9317	1.82	6.95	27.1898	28.0904	27.1833	0
1730827800	26.1159	0.06	0.24	26.0037	26.187	25.9314	0
1730741400	26.0533	-0.32	-1.20	26.1713	26.2052	25.9997	0
1730482200	26.3708	-0.17	-0.63	26.5013	26.5155	26.1725	0
1730395800	26.5375	-0.01	-0.03	26.5486	26.6346	26.4062	0

MSCI USA Financials UCIT...

Peakstone Realty

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관