State Street Global Advisors Limited IE【500X】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
유럽
EU
State Street Global Advisors Limited IE (500X)
State Street Global Advisors Limited IE (500X) 과거

State Street Global Advisors Limited IE (500X)

40.875

-0.135

(-0.33%)

마감 05 2월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738690200	40.875	-0.14	-0.33	40.95	40.95	40.7	53867
1738603800	41.01	-0.65	-1.56	41.065	41.13	40.75	33390
1738344600	41.66	0.68	1.66	41.5	41.79	41.5	25698
1738258200	40.98	-0.26	-0.63	41.29	41.38	40.9	64724
1738171800	41.24	0.07	0.17	41.49	41.51	41.2	22621
1738085400	41.17	0.71	1.75	40.99	41.19	40.82	12409
1737999000	40.46	-0.95	-2.28	40.68	40.725	40.08	86587
1737739800	41.405	0.12	0.28	41.59	41.63	41.335	13229
1737653400	41.29	0	0.00	41.29	41.29	41.29	0
1737567000	41.29	0	0.00	41.29	41.29	41.29	0
1737480600	41.29	-0.07	-0.16	41.35	41.585	41.2	16863
1737394200	41.355	-0.39	-0.92	41.595	41.625	41.27	55434
1737135000	41.74	0.47	1.13	41.27	41.74	41.235	45418
1737048600	41.275	0	0.01	41.62	41.62	41.21	21569
1736962200	41.27	0.69	1.70	40.53	41.27	40.53	17953
1736875800	40.58	0.05	0.12	40.91	41	40.52	43504
1736789400	40.53	-0.12	-0.28	40.585	40.655	40.35	51945
1736530200	40.645	-0.4	-0.96	41.04	41.105	40.575	19537
1736443800	41.04	-0.01	-0.02	40.98	41.1	40.96	28747
1736357400	41.05	-0.01	-0.01	41.035	41.18	40.9	55537
1736271000	41.055	-0.52	-1.24	41.11	41.385	41.05	26995
1736184600	41.57	0.46	1.12	41.315	41.59	41.1	79017
1735925400	41.11	-0.04	-0.09	40.965	41.165	40.85	48988
1735839000	41.145	0.25	0.60	41.03	41.32	40.87	67848
1735666200	40.9	0.07	0.18	40.695	40.98	40.69	6800
1735579800	40.825	-0.3	-0.73	40.995	41.115	40.56	20170
1735320600	41.125	-0.18	-0.42	41.51	41.575	40.98	47933
1735061400	41.3	0.43	1.06	41.245	41.37	41.2	6373
1734975000	40.865	-0.13	-0.30	41.12	41.135	40.845	13690
1734715800	40.99	0.05	0.13	40.58	40.99	40.05	42803
1734629400	40.935	-0.68	-1.63	40.75	40.97	40.605	34463
1734543000	41.615	0.36	0.87	41.43	41.68	41.335	16027
1734456600	41.255	-0.19	-0.45	41.29	41.37	41.165	17705
1734370200	41.44	0.11	0.28	41.3	41.44	41.24	19496
1734111000	41.325	-0.43	-1.03	41.645	41.645	41.27	177200
1734024600	41.755	0.05	0.12	41.615	41.77	41.5	23282
1733938200	41.705	0.63	1.52	41.435	41.705	41.36	15367
1733851800	41.08	0	0.00	41.08	41.08	41.08	0
1733765400	41.08	-0.23	-0.56	41.37	41.37	41.08	6385
1733506200	41.31	-0.06	-0.13	41.28	41.485	41.2	7280
1733419800	41.365	-0.01	-0.01	41.45	41.54	41.32	5237
1733333400	41.37	0.11	0.27	41.455	41.545	41.3	5079
1733247000	41.26	-0.1	-0.24	41.395	41.395	41.23	16225
1733160600	41.36	0.3	0.72	41.28	41.49	41.065	17677
1732901400	41.065	0.14	0.34	40.855	41.065	40.85	39299
1732815000	40.925	-0.24	-0.58	40.95	40.96	40.83	15858
1732728600	41.165	0	0.00	41.165	41.165	41.165	0
1732642200	41.165	-0.01	-0.01	41.085	41.165	40.9	41188
1732555800	41.17	-0.07	-0.17	41.32	41.32	40.99	13649
1732296600	41.24	0.54	1.33	40.8	41.29	40.8	33666
1732210200	40.7	0.5	1.24	40.32	40.7	40.175	36875
1732123800	40.2	0.03	0.07	40.365	40.485	40.1	18464
1732037400	40.17	-0.01	-0.02	40.175	40.205	39.8	34513
1731951000	40.18	0.17	0.44	40.14	40.18	39.95	33687
1731691800	40.005	-0.55	-1.36	40.22	40.24	40	24937
1731605400	40.555	0.09	0.22	40.64	40.87	40.5	9979
1731519000	40.465	-0.11	-0.27	40.4	40.55	40.26	17547
1731432600	40.575	0.11	0.26	40.485	40.625	40.43	24494
1731346200	40.47	0.41	1.02	40.325	40.585	40.32	53237
1731087000	40.06	0.53	1.33	39.865	40.06	39.63	8480
1731000600	39.535	0.19	0.48	39.6	39.61	39.42	19559
1730914200	39.345	1.58	4.18	39.27	39.785	39.215	84785
1730827800	37.765	0.2	0.55	37.6	37.845	37.51	12400

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관