DJ US Basic Materials Total Return【DJUSBMT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DOWI
DJ US Basic Materials Total Return (DJUSBMT)
DJ US Basic Materials Total Return (DJUSBMT) 과거

DJ US Basic Materials Total Return (DJUSBMT)

1,188.10

-3.60

(-0.30%)

마감 17 2월 6:00AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739570400	1188.1	-3.6	-0.30	1191.81	1201.53	1187.83	0
1739484000	1191.7	17.76	1.51	1173.94	1193.95	1173.94	0
1739397600	1173.94	-4.98	-0.42	1178.92	1179.93	1166.14	0
1739311200	1178.92	6.17	0.53	1172.75	1187.69	1172.75	0
1739224800	1172.75	14.22	1.23	1162.38	1174.3699	1162.38	0
1738965600	1158.53	-15.03	-1.28	1173.56	1173.69	1157.16	0
1738879200	1173.56	3.14	0.27	1170.63	1176.71	1164.78	0
1738792800	1170.42	-2.4	-0.20	1172.82	1175.25	1164.38	0
1738706400	1172.82	9.09	0.78	1163.73	1177.44	1163.73	0
1738620000	1163.73	-0.47	-0.04	1164.2	1167.6099	1139.98	0
1738360800	1164.2	-8.32	-0.71	1172.52	1173.89	1159.41	0
1738274400	1172.52	13.83	1.19	1161.24	1172.76	1159.1	0
1738188000	1158.69	3.22	0.28	1155.47	1163.53	1154.6099	0
1738101600	1155.47	-2.9	-0.25	1159.09	1162.1199	1153.33	0
1738015200	1158.3699	-1.28	-0.11	1159.65	1159.8	1148.59	0
1737756000	1159.65	-4.31	-0.37	1163.96	1170.78	1158.3	0
1737669600	1163.96	5.33	0.46	1158.63	1164.23	1150.35	0
1737583200	1158.63	-10.25	-0.88	1168.88	1172.5	1158.35	0
1737496800	1168.88	11.7	1.01	1157.18	1172.2	1157.18	0
1737151200	1157.18	8.14	0.71	1149.13	1164.33	1149.13	0
1737064800	1149.04	8.95	0.79	1140.1199	1149.33	1140.1199	0
1736978400	1140.09	10.69	0.95	1129.69	1146.41	1129.69	0
1736892000	1129.4	13.43	1.20	1115.97	1129.72	1115.97	0
1736805600	1115.97	26.07	2.39	1089.9	1116.51	1088.46	0
1736546400	1089.9	-7.73	-0.70	1097.63	1097.63	1086.33	0
1736373600	1097.63	2.58	0.24	1095.05	1097.76	1086.1099	0
1736287200	1095.05	3.75	0.34	1091.3	1106.99	1088.83	0
1736200800	1091.3	8.29	0.77	1083.01	1101.72	1083.01	0
1735941600	1083.01	-1.6	-0.15	1084.65	1089.82	1080.26	0
1735855200	1084.6099	-10.85	-0.99	1095.99	1106.78	1084.03	0
1735682400	1095.46	6.55	0.60	1089.27	1098.3	1089.03	0
1735596000	1088.91	-14.22	-1.29	1103.13	1103.13	1083.45	0
1735336800	1103.13	-6.88	-0.62	1110.01	1114.06	1098.82	0
1735250400	1110.01	-2.06	-0.19	1112.07	1113.6199	1105.29	0
1735077600	1112.07	6.62	0.60	1105.45	1112.38	1100.95	0
1734991200	1105.45	-1.14	-0.10	1106.59	1106.8	1094.16	0
1734732000	1106.59	12.91	1.18	1093.82	1112.41	1091.63	0
1734645600	1093.68	-11.3	-1.02	1104.98	1113.7	1093.43	0
1734559200	1104.98	-33.88	-2.97	1138.8599	1140.1	1104.55	0
1734472800	1138.8599	-5.77	-0.50	1140.75	1146.51	1137.6099	0
1734386400	1144.63	-15.27	-1.32	1158.2	1158.2	1144.14	0
1734127200	1159.9	-12.27	-1.05	1172.29	1172.29	1155.74	0
1734040800	1172.17	-10.67	-0.90	1182.84	1182.84	1171.89	0
1733954400	1182.84	-5.4	-0.45	1188.24	1189.54	1182.21	0
1733868000	1188.24	-10.78	-0.90	1199.02	1199.02	1181.35	0
1733781600	1199.02	3.85	0.32	1201.83	1218.05	1198.66	0
1733522400	1195.17	-5.24	-0.44	1200.41	1203.88	1193.59	0
1733436000	1200.41	-17.03	-1.40	1217.53	1217.53	1195.57	0
1733349600	1217.44	-9.93	-0.81	1227.3699	1227.3699	1213.39	0
1733263200	1227.3699	-4.18	-0.34	1232.45	1238.15	1226	0
1733176800	1231.55	0.08	0.01	1232.1099	1232.8599	1223.67	0
1732917600	1231.47	6	0.49	1226.3599	1232.75	1224.6099	0
1732744800	1225.47	-0.26	-0.02	1226.1099	1236.8	1224.26	0
1732658400	1225.73	-7.59	-0.62	1233.34	1233.34	1221.01	0
1732572000	1233.32	9.55	0.78	1222.22	1235.58	1222.22	0
1732312800	1223.77	5.79	0.48	1218.1	1225.42	1216.55	0
1732226400	1217.98	14.09	1.17	1203.89	1218.33	1202.09	0
1732140000	1203.89	6.61	0.55	1197.3	1205.3599	1193.77	0
1732053600	1197.28	-2.08	-0.17	1195.25	1198.29	1186.6099	0
1731967200	1199.3599	12.27	1.03	1187.09	1199.5	1187.09	0

DJ US Basic Materials To...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관