Hot Features
프리미엄
FTSE 350 Automobiles and Parts Index (NMX401010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.11 | 1.83629088379 | 1149.6 | 1184.74 | 1121.54 | 0 | 0 | IX |
| 4 | 41.96 | 3.71738648948 | 1128.75 | 1184.74 | 1117.7 | 0 | 0 | IX |
| 12 | 145.17 | 14.1554693137 | 1025.54 | 1184.74 | 944.32 | 0 | 0 | IX |
| 26 | 66.55 | 6.027206202 | 1104.16 | 1184.74 | 915.31 | 0 | 0 | IX |
| 52 | -253.48 | -17.7981870397 | 1424.19 | 1424.19 | 915.31 | 0 | 0 | IX |
| 156 | -2624.36 | -69.1518206515 | 3795.07 | 3844.82 | 915.31 | 0 | 0 | IX |
| 260 | -3834.43 | -76.6098450793 | 5005.14 | 5454.21 | 50.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1170.71 | 14.3 | 1.24 | 1156.41 | 1184.74 | 1155.96 | 0 |
| 1737048600 | 1156.41 | 0.15 | 0.01 | 1156.26 | 1162.52 | 1147.91 | 0 |
| 1736962200 | 1156.26 | 14.59 | 1.28 | 1141.67 | 1160.18 | 1141.67 | 0 |
| 1736875800 | 1141.67 | 2.98 | 0.26 | 1138.69 | 1155.2 | 1138.69 | 0 |
| 1736789400 | 1138.69 | 7.03 | 0.62 | 1133.29 | 1141.46 | 1128.48 | 0 |
| 1736530200 | 1131.66 | -17.94 | -1.56 | 1149.6 | 1150.05 | 1121.54 | 0 |
| 1736443800 | 1149.6 | 7.67 | 0.67 | 1141.93 | 1156.21 | 1126.27 | 0 |
| 1736357400 | 1141.93 | -17.09 | -1.47 | 1159.02 | 1169.13 | 1139.64 | 0 |
| 1736271000 | 1159.02 | -0.45 | -0.04 | 1159.47 | 1166.13 | 1140.65 | 0 |
| 1736184600 | 1159.47 | 12.13 | 1.06 | 1147.34 | 1181.92 | 1137.4 | 0 |
| 1735925400 | 1147.34 | -8.43 | -0.73 | 1155.77 | 1156.21 | 1141.65 | 0 |
| 1735839000 | 1155.77 | -4.7 | -0.41 | 1160.47 | 1165.31 | 1149.76 | 0 |
| 1735666200 | 1160.47 | 19.45 | 1.70 | 1141.02 | 1160.47 | 1140.73 | 0 |
| 1735579800 | 1141.02 | -2.65 | -0.23 | 1143.67 | 1155.5 | 1135.04 | 0 |
| 1735320600 | 1143.67 | -0.9 | -0.08 | 1144.57 | 1150 | 1134.89 | 0 |
| 1735061400 | 1144.57 | 4.5 | 0.39 | 1140.07 | 1155.81 | 1126.55 | 0 |
| 1734975000 | 1140.07 | 2.93 | 0.26 | 1137.14 | 1140.07 | 1127.1199 | 0 |
| 1734715800 | 1137.14 | 8.39 | 0.74 | 1128.75 | 1137.14 | 1117.7 | 0 |
| 1734629400 | 1128.75 | -4.72 | -0.42 | 1133.47 | 1138.2 | 1118.31 | 0 |
| 1734543000 | 1133.47 | 7.49 | 0.67 | 1125.98 | 1140.96 | 1124.84 | 0 |
| 1734456600 | 1125.98 | -8 | -0.71 | 1133.98 | 1145.04 | 1125.98 | 0 |
| 1734370200 | 1133.98 | -7.81 | -0.68 | 1141.79 | 1146.96 | 1129.75 | 0 |
| 1734111000 | 1141.79 | -6.87 | -0.60 | 1148.66 | 1155.63 | 1133.55 | 0 |
| 1734024600 | 1148.66 | -7.65 | -0.66 | 1156.31 | 1165.59 | 1139.23 | 0 |
| 1733938200 | 1156.31 | 4.13 | 0.36 | 1152.18 | 1157.18 | 1139.06 | 0 |
| 1733851800 | 1152.18 | 4.52 | 0.39 | 1147.66 | 1157.05 | 1139.35 | 0 |
| 1733765400 | 1147.66 | 16.94 | 1.50 | 1130.72 | 1151.64 | 1130.72 | 0 |
| 1733506200 | 1130.72 | 9.49 | 0.85 | 1121.23 | 1139.66 | 1121.23 | 0 |
| 1733419800 | 1121.23 | -8.21 | -0.73 | 1129.44 | 1139.41 | 1121.09 | 0 |
| 1733333400 | 1129.44 | 15.5 | 1.39 | 1113.94 | 1132.74 | 1113.94 | 0 |
| 1733247000 | 1113.94 | 9 | 0.81 | 1104.94 | 1113.94 | 1101.64 | 0 |
| 1733160600 | 1104.94 | 17.8 | 1.64 | 1087.14 | 1104.94 | 1085.16 | 0 |
| 1732901400 | 1087.14 | 24.09 | 2.27 | 1063.05 | 1090.89 | 1059.4 | 0 |
| 1732815000 | 1063.05 | 40.99 | 4.01 | 1022.06 | 1064.02 | 1022.06 | 0 |
| 1732728600 | 1022.06 | -11.71 | -1.13 | 1033.77 | 1035.94 | 1012.07 | 0 |
| 1732642200 | 1033.77 | -15.8 | -1.51 | 1049.57 | 1056.05 | 1033.77 | 0 |
| 1732555800 | 1049.57 | 14.75 | 1.43 | 1034.82 | 1057.9 | 1034.04 | 0 |
| 1732296600 | 1034.82 | 22.24 | 2.20 | 1012.58 | 1039.94 | 1004.04 | 0 |
| 1732210200 | 1012.58 | 10.5 | 1.05 | 1002.08 | 1013.34 | 1001.5 | 0 |
| 1732123800 | 1002.08 | -14.93 | -1.47 | 1017.01 | 1022.34 | 989.44 | 0 |
| 1732037400 | 1017.01 | -2.04 | -0.20 | 1019.05 | 1029.28 | 997.54 | 0 |
| 1731951000 | 1019.05 | -8.68 | -0.84 | 1027.73 | 1032.48 | 1009.91 | 0 |
| 1731691800 | 1027.73 | -7.77 | -0.75 | 1035.5 | 1055.49 | 1024.19 | 0 |
| 1731605400 | 1035.5 | 52.82 | 5.38 | 982.68 | 1037.59 | 977.7 | 0 |
| 1731519000 | 982.68 | 36.99 | 3.91 | 945.69 | 1028.7 | 944.5 | 0 |
| 1731432600 | 945.69 | -35.66 | -3.63 | 981.35 | 989.12 | 944.32 | 0 |
| 1731346200 | 981.35 | 9.79 | 1.01 | 971.56 | 994.36 | 970.44 | 0 |
| 1731087000 | 971.56 | -4 | -0.41 | 975.56 | 1002.77 | 968.5 | 0 |
| 1731000600 | 975.56 | 24.16 | 2.54 | 951.4 | 975.56 | 951.4 | 0 |
| 1730914200 | 951.4 | -2.9 | -0.30 | 954.3 | 978.47 | 948.51 | 0 |
| 1730827800 | 954.3 | 2.37 | 0.25 | 951.93 | 967.61 | 951.76 | 0 |
| 1730741400 | 951.93 | -3.7 | -0.39 | 955.63 | 972.84 | 950.95 | 0 |
| 1730482200 | 955.63 | -7.44 | -0.77 | 963.07 | 966.19 | 949.78 | 0 |
| 1730395800 | 963.07 | -14.77 | -1.51 | 977.84 | 985.52 | 954.82 | 0 |
| 1730309400 | 977.84 | -3.7 | -0.38 | 981.54 | 992.82 | 971.08 | 0 |
| 1730223000 | 981.54 | -7.48 | -0.76 | 989.02 | 999.1 | 976.75 | 0 |
| 1730136600 | 989.02 | -14.19 | -1.41 | 1003.21 | 1013.12 | 989.02 | 0 |
| 1729873800 | 1003.21 | -22.33 | -2.18 | 1025.54 | 1028.15 | 1001.67 | 0 |
| 1729787400 | 1025.54 | 13.74 | 1.36 | 1011.8 | 1033.88 | 1010.57 | 0 |
| 1729701000 | 1011.8 | -3.86 | -0.38 | 1015.66 | 1027.78 | 1008.05 | 0 |
| 1729614600 | 1015.66 | 9.65 | 0.96 | 1006.01 | 1016.07 | 996.68 | 0 |
| 1729528200 | 1006.01 | -18.38 | -1.79 | 1024.39 | 1038.6 | 999.93 | 0 |
| 1729269000 | 1024.39 | 47.16 | 4.83 | 977.23 | 1025.2 | 976.36 | 0 |
