HSBC SP 500 ETF【HHH】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
HSBC SP 500 ETF (HHH)
HSBC SP 500 ETF (HHH) 과거

HSBC SP 500 ETF (HHH)

46.932

-0.519

(-1.09%)

마감 14 4월 12:30AM

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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	46.795	-0.66	-1.38	47.434	47.434	46.108	33933
1744302600	47.451	1.8	3.93	50.039	50.143	47.451	26499
1744216200	45.656	-2.09	-4.39	45.642	46.01	44.611	53389
1744129800	47.75	1.9	4.15	47.293	48.732	47.229	75412
1744043400	45.847	-7.82	-14.57	44.274	48.211	44.182	39849
1743787800	53.664	0	0.00	53.664	53.664	53.664	0
1743701400	53.664	0	0.00	53.664	53.664	53.664	0
1743615000	53.664	0	0.00	53.664	53.664	53.664	0
1743528600	53.664	0	0.00	53.664	53.664	53.664	0
1743442200	53.664	0	0.00	53.664	53.664	53.664	0
1743183000	53.664	0	0.00	53.664	53.664	53.664	0
1743096600	53.664	0	0.00	53.664	53.664	53.664	0
1743010200	53.664	-0.21	-0.39	54.033	54.164	53.664	23263
1742923800	53.875	0.04	0.08	53.878	54.019	53.805	4147
1742837400	53.834	1.14	2.16	53.264	53.894	53.264	14059
1742578200	52.694	-0.06	-0.12	52.705	52.727	52.332	8615
1742491800	52.755	0.25	0.47	52.867	53.223	52.453	18244
1742405400	52.506	0.59	1.13	51.98	52.506	51.952	15274
1742319000	51.917	-0.25	-0.48	52.275	52.376	51.777	8816
1742232600	52.168	0.12	0.23	52.042	52.474	52.002	86195
1741973400	52.049	0.64	1.24	51.689	52.213	51.509	43639
1741887000	51.411	-0.46	-0.88	51.693	52.166	51.409	14939
1741800600	51.867	0.44	0.86	51.733	52.258	51.339	15850
1741714200	51.425	-1.16	-2.21	52.122	52.223	51.3	9841
1741627800	52.586	-0.32	-0.60	53.446	53.448	52.501	33406
1741368600	52.905	-1.03	-1.91	53.623	53.623	52.905	11779
1741282200	53.934	0.06	0.12	54.314	54.326	53.599	6593
1741195800	53.87	-1.21	-2.19	54.981	55	53.87	6516
1741109400	55.077	-2	-3.51	56.266	56.285	55.054	1925
1741023000	57.081	0.1	0.17	57.809	57.848	56.979	8917
1740763800	56.986	-0.78	-1.35	57.017	57.242	56.813	5827
1740677400	57.764	0.16	0.27	57.596	57.861	57.366	14544
1740591000	57.608	0.71	1.25	57.486	57.674	57.427	2364
1740504600	56.896	-1.05	-1.81	57.599	57.689	56.854	17716
1740418200	57.946	-0.77	-1.31	58.101	58.265	57.705	3148
1740159000	58.715	-0.04	-0.06	58.767	59.021	58.619	17940
1740072600	58.753	-0.56	-0.94	59.237	59.33	58.671	3507
1739986200	59.309	0.3	0.51	59.179	59.309	59.098	10955
1739899800	59.006	0.03	0.05	59.155	59.188	59.006	3210
1739813400	58.975	0.23	0.40	58.915	58.991	58.906	9304
1739554200	58.74	-0.06	-0.11	58.985	58.985	58.725	26784
1739467800	58.804	0.2	0.34	58.615	58.804	58.615	2274
1739381400	58.603	-0.57	-0.96	58.997	58.997	58.603	5463
1739295000	59.171	-0.13	-0.22	59.169	59.171	59.084	359
1739208600	59.303	0.33	0.56	59.06	59.325	59.06	3684
1738949400	58.97	-0.08	-0.14	59.005	59.2	58.956	18648
1738863000	59.054	0.72	1.23	58.96	59.177	58.96	1814
1738776600	58.334	-0.24	-0.41	58.221	58.334	58.048	7224
1738690200	58.573	-0.07	-0.11	58.551	58.622	58.264	11437
1738603800	58.638	-0.61	-1.03	58.554	58.645	58.3	6534
1738344600	59.246	0.77	1.32	59.055	59.394	59.055	7652
1738258200	58.475	-0.5	-0.85	58.667	58.823	58.446	383
1738171800	58.975	0.33	0.56	59.072	59.152	58.926	10222
1738085400	58.646	0.88	1.53	58.439	58.683	58.271	7134
1737999000	57.763	-1.16	-1.97	58.141	58.141	57.069	18642
1737739800	58.926	-0.43	-0.73	59.162	59.162	58.926	2124
1737653400	59.357	0.16	0.27	59.216	59.357	59.085	3854
1737567000	59.199	0.5	0.86	59.034	59.243	58.983	6450
1737480600	58.694	0.06	0.10	58.69	58.94	58.615	16281
1737394200	58.633	-0.52	-0.88	58.965	58.975	58.489	8892
1737135000	59.151	0.64	1.09	58.564	59.151	58.543	13173
1737048600	58.516	0.12	0.21	58.798	58.8	58.455	5726
1736962200	58.395	0.74	1.29	57.411	58.395	57.411	3449
1736875800	57.653	0.15	0.26	57.88	57.923	57.604	2610
1736789400	57.502	-0.08	-0.14	57.489	57.692	57.238	1549

HSBC SP 500 ETF

VanEck Fabless Semicondu...

AMUNDI MSCI USA ESG LEAD...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관