Leverage Shares PLC【1ARKG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
Leverage Shares PLC (1ARKG)
Leverage Shares PLC (1ARKG) 과거

Leverage Shares PLC (1ARKG)

1.72

-0.04

(-2.27%)

마감 09 3월 1:30AM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	1.72	-0.04	-2.27	1.7579	1.77	1.72	3750
1741282200	1.76	-0.08	-4.49	1.8123	1.8123	1.76	1000
1741195800	1.8427	0.11	6.39	1.8427	1.8427	1.8427	4
1741109400	1.732	-0.22	-11.43	1.81	1.81	1.732	5400
1741023000	1.9556	0.08	4.02	1.9562	1.9562	1.9556	499
1740763800	1.88	-0.16	-7.89	1.9245	1.927	1.88	4000
1740677400	2.0411	0.03	1.58	2.0306	2.0411	2.0259	55
1740591000	2.0093	0.04	2.26	1.9804	2.0093	1.9804	100
1740504600	1.9648	-0.09	-4.16	2.0407	2.0506	1.9648	1452
1740418200	2.05	-0.2	-9.03	2.1211	2.1211	2.05	500
1740159000	2.2536	-0.06	-2.73	2.2283	2.2536	2.2178	190
1740072600	2.3169	-0.01	-0.24	2.3169	2.3169	2.3169	0
1739986200	2.3224	-0.21	-8.15	2.3224	2.3224	2.3224	0
1739899800	2.5285	0.22	9.46	2.3369	2.5285	2.3369	1600
1739813400	2.31	0	0.00	2.31	2.31	2.31	499
1739554200	2.31	0.2	9.32	2.1807	2.31	2.1807	9715
1739467800	2.1131	0.03	1.44	2.0958	2.1187	2.0958	234
1739381400	2.0831	0	0.00	2.0831	2.0831	2.0831	0
1739295000	2.0831	-0.02	-0.80	2.0884	2.0884	2.0831	10
1739208600	2.1	-0.06	-2.65	2.1596	2.1596	2.1	5
1738949400	2.1572	-0.08	-3.68	2.1572	2.1572	2.1572	0
1738863000	2.2397	0.09	4.37	2.2378	2.2397	2.2378	800
1738776600	2.1459	0.03	1.43	2.1133	2.1459	2.1133	125
1738690200	2.1157	0.02	0.96	2.1157	2.1157	2.1157	0
1738603800	2.0955	-0.08	-3.68	2.0586	2.0955	2.0586	125
1738344600	2.1755	0.09	4.21	2.1549	2.1755	2.1529	600
1738258200	2.0876	-0.01	-0.60	2.0876	2.0876	2.0876	0
1738171800	2.1001	0.03	1.38	2.0921	2.1001	2.0921	200
1738085400	2.0715	0.01	0.50	2.0715	2.0715	2.0715	0
1737999000	2.0611	-0.09	-4.20	2.0611	2.0611	2.0611	0
1737739800	2.1515	0.02	0.91	2.1515	2.1515	2.1515	0
1737653400	2.1322	0.08	3.88	2.134	2.134	2.1322	60
1737567000	2.0526	0.11	5.80	2.0702	2.0702	2.0526	11
1737480600	1.94	0	0.00	1.94	1.94	1.94	0
1737394200	1.94	0	0.14	1.9428	1.9428	1.94	311
1737135000	1.9372	0.02	0.99	1.9369	1.9372	1.9369	1450
1737048600	1.9182	-0.03	-1.64	1.9521	1.9521	1.918	1245
1736962200	1.9502	-0.01	-0.56	1.8816	1.9502	1.8816	1775
1736875800	1.9611	0.02	1.19	1.9611	1.9611	1.9611	0
1736789400	1.938	-0.02	-1.12	1.9734	1.9734	1.938	500
1736530200	1.96	-0.08	-3.73	2.0225	2.0225	1.96	1000
1736443800	2.0359	0.01	0.39	2.0359	2.0359	2.0359	0
1736357400	2.028	-0.02	-1.16	2.028	2.028	2.028	0
1736271000	2.0517	-0	-0.03	2.0561	2.0561	2.0517	250
1736184600	2.0522999	0.09	4.69	2.0272	2.0522999	2.0272	255
1735925400	1.9604	0.08	4.08	1.9604	1.9604	1.9604	0
1735839000	1.8836	0	0.22	1.8836	1.8836	1.8836	0
1735666200	1.8794	0.01	0.77	1.8794	1.8794	1.8794	0
1735579800	1.865	-0.09	-4.76	1.9186	1.9186	1.865	900
1735320600	1.9583	0.06	3.18	1.92	1.9644	1.92	1527
1735061400	1.8979	0.02	1.14	1.8979	1.8979	1.8979	0
1734975000	1.8766	0.1	5.90	1.8766	1.8766	1.8766	0
1734715800	1.772	-0.02	-0.87	1.7857	1.7857	1.772	1400
1734629400	1.7875	-0.15	-7.66	1.8146	1.8146	1.7875	1500
1734543000	1.9358	-0.03	-1.62	1.9358	1.9358	1.9358	0
1734456600	1.9677	0.03	1.32	1.9677	1.9677	1.9677	0
1734370200	1.9421	-0.03	-1.37	1.9421	1.9421	1.9421	19
1734111000	1.9691	-0.07	-3.32	1.9691	1.9691	1.9691	0
1734024600	2.0367	-0.04	-1.92	2.0367	2.0367	2.0367	0
1733938200	2.0766	0.02	0.89	2.0766	2.0766	2.0766	250
1733851800	2.0583	-0.02	-1.09	2.0583	2.0583	2.0583	0
1733765400	2.081	0.12	6.31	2.081	2.081	2.081	1000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관