DJ Commodity Index Feeder Cattle TR【DJCIFCT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
지수
DOWI
DJ Commodity Index Feeder Cattle TR (DJCIFCT)
DJ Commodity Index Feeder Cattle TR (DJCIFCT) 과거

DJ Commodity Index Feeder Cattle TR (DJCIFCT)

152.32

1.92

(1.28%)

마감 14 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744405200	152.3244	1.92	1.28	150.3203	152.59639	149.8947	0
1744318800	150.40549	-2.15	-1.41	152.0079	152.0782	149.8056	0
1744232400	152.5515	3.85	2.59	148.6575	152.6274	147.4237	0
1744146000	148.7055	-0.04	-0.03	148.4931	151.27879	147.9267	0
1744059600	148.7494	-1.64	-1.09	150.4459	151.6362	146.3551	0
1743800400	150.3929	-4.6	-2.97	154.9062	154.9062	150.3929	0
1743714000	154.9974	-2.54	-1.61	157.5136	157.5136	154.4367	0
1743627600	157.5361	0.52	0.33	157.0712	157.7412	156.4559	0
1743541200	157.0118	1.26	0.81	155.6036	157.2442	154.9883	0
1743454800	155.7494	-0.04	-0.03	155.9544	156.00909	154.39599	0
1743195600	155.7904	-0.94	-0.60	156.6376	156.9929	155.3941	0
1743109200	156.7286	0.87	0.56	155.8814	156.7286	153.49029	0
1743022800	155.8632	0.63	0.41	155.2894	156.2184	154.8932	0
1742936400	155.2302	-0.46	-0.30	155.6673	155.9952	153.3997	0
1742850000	155.6901	-0.33	-0.21	155.7857	157.2335	154.8705	0
1742590800	156.0175	-1.95	-1.23	157.9154	158.7483	155.3758	0
1742504400	157.9652	1.07	0.68	157.0231	157.9652	156.36779	0
1742418000	156.8955	1.01	0.65	155.7761	157.264	155.7761	0
1742331600	155.88059	0.09	0.06	155.7851	156.4676	155.15719	0
1742245200	155.79409	1.41	0.91	154.3201	155.9032	154.3201	0
1741986000	154.3885	0.66	0.43	153.6518	154.3885	152.77869	0
1741899600	153.72659	-0.17	-0.11	153.86859	155.0349	153.4016	0
1741813200	153.8971	1.55	1.02	152.22989	154.2743	152.22989	0
1741726800	152.3461	0.12	0.08	152.1984	153.3964	151.2875	0
1741640400	152.2243	-0.17	-0.11	152.2407	152.6046	151.3514	0
1741384800	152.3922	2.36	1.57	150.1492	152.5153	150.0261	0
1741298400	150.0358	-1.05	-0.69	151.0341	151.0341	149.4614	0
1741212000	151.0846	2.01	1.35	149.0609	151.2487	149.0609	0
1741125600	149.07069	0.3	0.20	148.7973	149.2485	146.0902	0
1741039200	148.7661	-0.41	-0.28	149.29929	149.477	147.3307	0
1740780000	149.1785	-1.46	-0.97	150.6407	151.3377	149.1785	0
1740693600	150.6368	1.14	0.76	149.5163	150.9647	149.5163	0
1740607200	149.49879	-0.23	-0.15	149.6491	150.16829	148.91139	0
1740520800	149.7273	0.91	0.61	148.6617	150.1917	148.6617	0
1740434400	148.8218	2.74	1.88	146.19919	148.9584	146.19919	0
1740175200	146.07929	0.47	0.32	145.5058	146.61179	145.5058	0
1740088800	145.6115	-1.07	-0.73	146.7037	146.7037	144.75129	0
1740002400	146.6864	-0.38	-0.26	146.95939	147.43719	146.3042	0
1739916000	147.0649	1.3	0.89	145.4815	147.11949	145.3451	0
1739570400	145.76759	-0.48	-0.33	146.2588	146.81809	145.1946	0
1739484000	146.2443	1.64	1.13	144.7246	146.38069	144.067	0
1739397600	144.60919	-0.08	-0.06	144.5738	145.1468	144.0635	0
1739311200	144.6904	-1.67	-1.14	146.2649	146.2649	143.6699	0
1739224800	146.3594	1.74	1.20	144.5183	146.4085	144.4092	0
1738965600	144.6172	-0.28	-0.20	144.68539	145.1352	144.2355	0
1738879200	144.9	-2.86	-1.93	147.6262	147.6262	144.014	0
1738792800	147.7588	1.24	0.85	146.2595	148.0177	145.8779	0
1738706400	146.5148	-0.84	-0.57	147.46879	147.9185	145.6972	0
1738620000	147.356	-3.24	-2.15	150.2992	150.7761	147.1107	0
1738360800	150.6005	1.64	1.10	148.8706	151.02279	148.4892	0
1738274400	148.9622	-0.85	-0.57	149.9837	150.77359	148.1995	0
1738188000	149.8163	-2	-1.32	151.5867	152.3765	149.6801	0
1738101600	151.814	1.8	1.20	149.935	151.8685	149.935	0
1738015200	150.0127	-0.63	-0.42	150.639	152.0549	149.223	0
1737756000	150.6402	1.28	0.86	149.22479	150.9532	149.0751	0
1737669600	149.3569	0.4	0.27	148.6629	149.52019	147.9961	0
1737583200	148.9584	3.49	2.40	145.475	148.972	145.475	0
1737496800	145.4715	-0.57	-0.39	145.8932	146.8728	145.1994	0
1737151200	146.042	0.41	0.28	145.6476	146.3819	144.7501	0
1737064800	145.6304	-1.19	-0.81	146.75899	146.75899	144.5427	0
1736978400	146.82329	1.02	0.70	145.8716	146.94569	145.6813	0
1736892000	145.8	0.14	0.10	145.6913	146.4254	144.9164	0

DJ Commodity Index Feede...

RSE Collection (GM)

Canoe North American Mon...

Citycon Oyj (PK)

Kawasaki Kisen Kaisha (PK)

At&t Inc 5.500%

Direct Selling Acquisition (PK)

DJ US Select Aerospace a...

Canadian Equity Small Ca...

Stronghold Digital Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관