PSI 20X Bear【PSIXB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
EU
PSI 20X Bear (PSIXB)
PSI 20X Bear (PSIXB) 과거

PSI 20X Bear (PSIXB)

34.95

-0.533

(-1.50%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.055	-0.157133878064	35.002	36.001	34.348	0	0	IX
4	0.987	2.90636042403	33.96	36.189	32.579	0	0	IX
12	3.587	11.4381377551	31.36	36.189	30.201	0	0	IX
26	4.411	14.4452449568	30.536	36.189	29.689	0	0	IX
52	-2.232	-6.00338900992	37.179	41.008	29.685	0	0	IX
156	-26.268	-42.9110512129	61.215	67.232	29.685	0	0	IX
260	-76.345	-68.5988211192	111.292	216.964	29.685	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	34.947	-0.53	-1.50	35.273	35.446	34.897	0
1732210200	35.48	-0.07	-0.21	35.561	36.001	35.423	0
1732123800	35.554	0.08	0.23	35.112	35.646	34.877	0
1732037400	35.471	0.59	1.70	34.856	35.919	34.704	0
1731951000	34.877	0.19	0.53	34.704	34.977	34.348	0
1731691800	34.692	-0.58	-1.65	35.002	35.138	34.418	0
1731605400	35.273	-0.91	-2.52	35.843	35.955	35.034	0
1731519000	36.185	0.44	1.23	35.465	36.32	35.308	0
1731432600	35.746	0.96	2.76	35.075	35.746	34.865	0
1731346200	34.787	-0.33	-0.95	34.768	34.957	34.634	0
1731087000	35.121	-0.43	-1.20	35.044	35.132	34.661	0
1731000600	35.548	-0.16	-0.44	35.37	35.778	35.161	0
1730914200	35.704	2.2	6.58	34.056	36.189	33.955	0
1730827800	33.500999	0.37	1.13	33.258	33.59	33.027	0
1730741400	33.127	0.12	0.38	32.759	33.229	32.579	0
1730482200	33.003	-0.63	-1.88	33.295	33.537	32.834	0
1730395800	33.634	-1.55	-4.39	34.083	34.083	33.433999	0
1730309400	35.179	0.52	1.49	35.038	35.292	34.776	0
1730223000	34.664	0.19	0.56	34.096	34.922	33.935	0
1730136600	34.471	0.62	1.84	33.664	34.665	33.664	0
1729873800	33.849	-0.22	-0.65	33.96	34.02	33.549999	0
1729787400	34.071	0.31	0.93	33.758	34.073	33.418999	0
1729701000	33.758	0.36	1.07	33.368	33.991	33.278	0
1729614600	33.401	1.2	3.73	32.762	33.561	32.759999	0
1729528200	32.201	0	0.00	32.201	32.201	32.201	0
1729269000	32.201	0.41	1.27	31.858	32.25	31.854	0
1729182600	31.796	0.33	1.04	31.388	31.835	31.306	0
1729096200	31.469	-0.49	-1.54	31.826	31.978	31.463	0
1729009800	31.96	0.19	0.60	31.986	32.252	31.836	0
1728923400	31.769	0.39	1.25	31.379	31.859	31.365	0
1728664200	31.378	-0.66	-2.05	32.067999	32.122	31.375	0
1728577800	32.034999	0.19	0.59	31.719	32.034999	31.599	0
1728491400	31.846	-0.35	-1.08	31.87	32.229	31.771	0
1728405000	32.194	0.24	0.76	32.127	32.329	31.912	0
1728318600	31.951	-0.42	-1.30	32.21	32.341	31.822	0
1728059400	32.372	-0.01	-0.02	32.293999	32.457	32.000999	0
1727973000	32.38	0.48	1.50	31.689	32.38	31.648	0
1727886600	31.903	0.42	1.32	31.445	31.903	31.25	0
1727800200	31.487	0.51	1.64	31.103	31.49	31.027	0
1727713800	30.98	0.16	0.53	30.845	31.422	30.845	0
1727454600	30.816	-0.33	-1.06	31.04	31.208	30.767	0
1727368200	31.147	0.21	0.69	30.915	31.397	30.915	0
1727281800	30.935	-0.26	-0.84	31.375	31.477	30.854	0
1727195400	31.196	-0.24	-0.78	31.347	31.54	31.048	0
1727109000	31.44	-0.15	-0.47	31.402	31.663	31.182	0
1726849800	31.587	0.02	0.07	31.587	31.783	31.489	0
1726763400	31.565	0.33	1.04	30.918	31.801	30.831	0
1726677000	31.239	0.58	1.90	30.601	31.243	30.469	0
1726590600	30.658	-0.24	-0.78	30.635	30.805	30.55	0
1726504200	30.9	0.45	1.49	30.52	30.928	30.438	0
1726245000	30.447	-0.41	-1.33	30.638	30.726	30.201	0
1726158600	30.857	-0.1	-0.33	30.689	30.881	30.524	0
1726072200	30.959	-0.69	-2.17	31.278	31.334	30.867	0
1725985800	31.646	0.64	2.05	31.094	31.646	30.705	0
1725899400	31.011	-0.49	-1.57	31.342	31.389	30.951	0
1725640200	31.505	0.21	0.68	31.478	31.761	31.083	0
1725553800	31.293	-0	-0.01	31.496	31.496	30.899	0
1725467400	31.295	-0.3	-0.96	32.168	32.182	31.295	0
1725381000	31.597	0.62	2.01	30.829	31.679	30.735	0
1725294600	30.975	-0.1	-0.32	31.105	31.357	30.865	0
1725035400	31.073	-0.43	-1.35	31.36	31.36	30.769	0
1724949000	31.499	0.05	0.16	31.741	31.831	31.252	0
1724862600	31.448	0.27	0.85	31.205	31.448	30.994	0
1724776200	31.182	-0.27	-0.87	31.329	31.364	31.115	0
1724689800	31.456	-0.14	-0.44	31.655	31.771	31.417	0

Main Street Banks

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관