MSCI USA Industrials UCITS ETF 1D Index【IN4S】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
지수
DBI
MSCI USA Industrials UCITS ETF 1D Index (IN4S)
MSCI USA Industrials UCITS ETF 1D Index (IN4S) 과거

MSCI USA Industrials UCITS ETF 1D Index (IN4S)

86.74

0.00

(0.00%)

마감 04 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.16	1.35553607946	85.575	87.42	85.455	0	0	IX
4	3.365	4.03622406141	83.37	88.63	82.61	0	0	IX
12	-0.625	-0.71543040293	87.36	89.21	81.805	0	0	IX
26	14.44	19.9737187911	72.295	89.21	70.875	0	0	IX
52	17	24.3780024378	69.735	89.21	69.485	0	0	IX
156	27.33	46.006228432	59.405	89.21	56.01	0	0	IX
260	27.33	46.006228432	59.405	89.21	56.01	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738603800	86.735	-0.32	-0.36	87.05	87.05	85.635	0
1738344600	87.05	0.76	0.88	87.115	87.42	86.675	0
1738258200	86.29	0.11	0.13	86.185	86.62	85.455	0
1738171800	86.18	0.43	0.50	86.205	86.83	85.985	0
1738085400	85.755	0.18	0.21	85.575	86.81	85.575	0
1737999000	85.575	-1.91	-2.18	87.48	87.48	85.49	0
1737739800	87.48	-0.93	-1.05	88.41	88.41	87.26	0
1737653400	88.41	1	1.14	87.79	88.63	87.73	0
1737567000	87.41	0	0.00	87.41	87.41	87.41	0
1737480600	87.41	1.02	1.18	86.925	87.51	86.515	0
1737394200	86.39	-0.77	-0.88	87.16	87.16	86.175	0
1737135000	87.16	0.79	0.91	86.6	87.37	86.46	0
1737048600	86.37	0.87	1.02	85.91	86.405	85.345	0
1736962200	85.5	1.14	1.35	84.365	85.865	84.365	0
1736875800	84.365	0.38	0.46	83.98	84.915	83.98	0
1736789400	83.98	0.79	0.95	83.19	84.125	82.775	0
1736530200	83.19	-0.7	-0.83	83.375	84.015	83.03	0
1736443800	83.89	0.48	0.58	83.57	83.93	83.45	0
1736357400	83.41	0.25	0.31	83.255	83.585	82.78	0
1736271000	83.155	-0.22	-0.26	83.37	83.37	82.61	0
1736184600	83.37	-0.16	-0.19	83.525	83.815	83.16	0
1735925400	83.525	-0.26	-0.30	83.145	83.75	82.885	0
1735839000	83.78	1.72	2.09	82.065	83.87	82.065	0
1735579800	82.065	-1.1	-1.32	82.575	82.915	82	0
1735320600	83.16	0.55	0.66	82.615	83.62	82.615	0
1734975000	82.615	-0.66	-0.79	83.27	83.475	82.53	0
1734715800	83.27	0.46	0.56	82.585	83.335	81.805	0
1734629400	82.805	-1.39	-1.65	82.68	83.39	82.3	0
1734543000	84.195	-0.2	-0.24	84.065	84.51	84.03	0
1734456600	84.395	-0.62	-0.73	85.015	85.015	84.225	0
1734370200	85.015	-0.19	-0.22	85.2	85.41	84.765	0
1734111000	85.2	-0.21	-0.25	85.62	85.785	85	0
1734024600	85.41	-0.61	-0.71	85.405	86.105	85.28	0
1733938200	86.02	0.03	0.04	85.875	86.385	85.69	0
1733851800	85.985	0.42	0.50	85.56	86.105	85.16	0
1733765400	85.56	-0.83	-0.96	86.39	86.575	85.32	0
1733506200	86.39	-0.55	-0.63	86.94	86.94	86.14	0
1733419800	86.94	-0.85	-0.97	88.16	88.16	86.795	0
1733333400	87.79	0.25	0.29	87.77	88.295	87.58	0
1733247000	87.54	-1.06	-1.19	88.815	88.815	87.51	0
1733160600	88.595	0	0.01	88.59	89.21	88.425	0
1732901400	88.59	0.2	0.23	88.14	88.71	88.095	0
1732815000	88.385	0.16	0.18	88.26	88.435	88.08	0
1732728600	88.225	-0.73	-0.82	89	89	88.165	0
1732642200	88.955	0.18	0.20	88.765	89.095	88.4	0
1732555800	88.775	0.11	0.12	88.665	89.19	88.47	0
1732296600	88.665	1.34	1.53	87.31	88.735	87.25	0
1732210200	87.33	1.99	2.33	85.665	87.46	85.53	0
1732123800	85.34	0.07	0.08	85.41	85.86	85.11	0
1732037400	85.27	-0.27	-0.31	85.705	85.705	84.26	0
1731951000	85.535	0.03	0.04	85.565	85.575	84.995	0
1731691800	85.5	-0.89	-1.02	86.385	86.385	85.345	0
1731605400	86.385	-1.12	-1.28	87.51	88.11	86.375	0
1731519000	87.505	0.62	0.71	86.65	87.635	86.245	0
1731432600	86.885	-0.59	-0.67	87.36	87.74	86.805	0
1731346200	87.475	1.6	1.86	85.875	87.565	85.875	0
1731087000	85.875	1.15	1.35	84.73	86.025	84.73	0
1731000600	84.73	-0.35	-0.41	85.08	85.755	84.445	0
1730914200	85.08	4.4	5.45	80.685	85.5	80.685	0
1730827800	80.685	0.87	1.09	79.975	80.895	79.755	0
1730741400	79.815	-0.55	-0.68	79.885	80.255	79.62	0

MSCI USA Industrials UCI...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관