Leverage Shares PLC【SQQQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
Leverage Shares PLC (SQQQ)
Leverage Shares PLC (SQQQ) 과거

Leverage Shares PLC (SQQQ)

0.8167

0.0166

( 2.07% )

업데이트: 19:29:13

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732555800	0.8001	-0.0398	-4.74	0.7999	0.8098999	0.7813	156063
1732296600	0.8399	-0.0034	-0.40	0.8233	0.8485	0.8233	109220
1732210200	0.8433	0.0213001	2.59	0.8476	0.8732	0.8145	140979
1732123800	0.8219999	-0.038	-4.42	0.8219999	0.8219999	0.8219999	0
1732037400	0.86	0.0134	1.58	0.8487	0.8723	0.8487	45663
1731951000	0.8466	0.0766	9.95	0.8719	0.8782	0.8466	25700
1731691800	0.77	0	0.00	0.77	0.77	0.77	0
1731605400	0.77	0.011	1.45	0.7734	0.7734	0.77	5000
1731519000	0.759	0	0.00	0.759	0.759	0.759	0
1731432600	0.759	0.019	2.57	0.7556	0.759	0.7556	26000
1731346200	0.74	-0.0009	-0.12	0.734	0.74	0.734	700
1731087000	0.7409	-0.0581	-7.27	0.7379	0.7409	0.7379	6776
1731000600	0.799	-0.051	-6.00	0.8018999	0.8028999	0.799	1517
1730914200	0.85	-0.1278	-13.07	0.853	0.853	0.85	1350
1730827800	0.9778	0.0151	1.57	0.9778	0.9778	0.9778	0
1730741400	0.9627	-0.0207	-2.10	0.9627	0.9627	0.9627	0
1730482200	0.9834	0.1275	14.90	0.9834	0.9834	0.9834	0
1730395800	0.8559	0	0.00	0.8559	0.8559	0.8559	0
1730309400	0.8559	-0.05	-5.52	0.8522	0.8559	0.8522	1170
1730223000	0.9059	0.0245	2.78	0.9066	0.9066	0.9059	479
1730136600	0.8814	-0.0386	-4.20	0.8814	0.8814	0.8814	0
1729873800	0.92	-0.0092	-0.99	0.9337	0.9337	0.92	10000
1729787400	0.9292	0.0104	1.13	0.9506	0.9506	0.9292	6500
1729701000	0.9188	-0.0021	-0.23	0.9157	0.9221	0.9134	19500
1729614600	0.9209	-0.0047	-0.51	0.9254	0.9254	0.9209	2125
1729528200	0.9256	0.0064	0.70	0.9256	0.9256	0.9256	0
1729269000	0.9192	-0.0159	-1.70	0.9276	0.93	0.9142	10000
1729182600	0.9351	-0.0256	-2.66	0.9291	0.9351	0.9291	2125
1729096200	0.9607	0.0694	7.79	0.941	0.9622	0.941	4830
1729009800	0.8913	0.0099	1.12	0.8913	0.8913	0.8913	0
1728923400	0.8814	-0.0533	-5.70	0.9252	0.9252	0.8814	5700
1728664200	0.9347	-0.0153	-1.61	0.9273	0.9347	0.9273	1620
1728577800	0.95	0	0.00	0.95	0.95	0.95	0
1728491400	0.95	-0.0311	-3.17	0.9736	0.9736	0.95	9086
1728405000	0.9811	-0.0048	-0.49	1.0404	1.0435	0.9811	32710
1728318600	0.9859	-0.0222	-2.20	0.9859	0.9859	0.9859	0
1728059400	1.0081	-0.04	-3.80	1.0324	1.0324	1.0081	1471
1727973000	1.0479	0.03	3.00	1.0408	1.06	1.0408	2424
1727886600	1.0174	-0.04	-4.02	1.0439	1.0532	1.0174	149372
1727800200	1.06	0.1	10.34	0.9632	1.06	0.9537	17060
1727713800	0.9607	0.0047	0.49	0.9762	0.9762	0.9607	4700
1727454600	0.956	0.013	1.38	0.956	0.956	0.956	0
1727368200	0.943	-0.0611	-6.09	0.908	0.943	0.9047	549331
1727281800	1.0041	0.01	1.42	1.0041	1.0041	1.0041	0
1727195400	0.99	-0.0258	-2.54	1.0002	1.0002	0.99	4000
1727109000	1.0158	-0.02	-2.10	1.0158	1.0158	1.0158	0
1726849800	1.0376	0.01	0.74	1.0197	1.0376	1.0197	1800
1726763400	1.03	-0.12	-10.29	1.0611	1.069	1.03	316635
1726677000	1.1480999	0.04	3.71	1.1243	1.149	1.1243	182703
1726590600	1.107	-0.01	-1.14	1.1317	1.1317	1.099	148308
1726504200	1.1197999	-0.02	-1.85	1.1322	1.1322	1.1197999	8000
1726245000	1.1409	-0.02	-1.65	1.1409	1.1409	1.1409	0
1726158600	1.16	-0.15	-11.45	1.1795	1.1819	1.16	120910
1726072200	1.31	0.01	0.85	1.2746	1.31	1.2746	5000
1725985800	1.299	-0.01	-0.56	1.3116	1.3116	1.299	1900
1725899400	1.3063	0.01	1.01	1.3213	1.3213	1.3063	1050
1725640200	1.2931999	0.04	3.11	1.2649999	1.2945	1.2649999	2400
1725553800	1.2542	-0.01	-0.81	1.2541	1.2542	1.24	25000
1725467400	1.2645	0.07	5.82	1.2666	1.2686	1.2514	135200
1725381000	1.195	0.05	4.48	1.1362	1.195	1.1362	53000
1725294600	1.1438	-0.01	-0.88	1.1438	1.1438	1.1438	0
1725035400	1.154	-0	-0.19	1.154	1.154	1.154	370
1724949000	1.1561999	0.03	2.79	1.1742	1.1742	1.1561999	50500
1724862600	1.1248	-0.03	-2.70	1.122	1.1248	1.122	370
1724776200	1.156	0.02	2.20	1.1265	1.156	1.1265	56650
1724689800	1.1311	0.03	3.07	1.096	1.1368	1.096	6000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관