FTSE 350 Construction & Materials【UB3020】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
FTSE
FTSE 350 Construction & Materials (UB3020)
FTSE 350 Construction & Materials (UB3020) 과거

FTSE 350 Construction & Materials (UB3020)

899.01

-9.07

(-1.00%)

마감 18 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.85	-0.756187490341	905.86	910.51	898.67	0	0	IX
4	29.1	3.34517363865	869.91	912.2	866.08	0	0	IX
12	38.88	4.52024693942	860.13	912.2	845.77	0	0	IX
26	72.15	8.72578187359	826.86	912.2	801.86	0	0	IX
52	128.95	16.7454484066	770.06	912.2	755.69	0	0	IX
156	39.45	4.589557448	859.56	912.2	648.16	0	0	IX
260	782.47	671.417539042	116.54	912.2	116.54	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734456600	899.01	-9.07	-1.00	908.08	908.27	899.01	0
1734370200	908.08	1.5	0.17	906.58	910.21	905.56	0
1734111000	906.58	0.41	0.05	906.17	910.51	905.27	0
1734024600	906.17	2.87	0.32	903.3	906.66	903.3	0
1733938200	903.3	1.43	0.16	901.87	905.09	898.67	0
1733851800	901.87	-3.99	-0.44	905.86	907	900.14	0
1733765400	905.86	-3.74	-0.41	909.6	910.79	904.98	0
1733506200	909.6	-0.76	-0.08	910.36	910.99	906.2	0
1733419800	910.36	-0.56	-0.06	910.92	912.2	908.61	0
1733333400	910.92	4.92	0.54	906	911.37	904.29	0
1733247000	906	4.38	0.49	901.62	907.4	900.88	0
1733160600	901.62	2.59	0.29	899.03	902.61	897.56	0
1732901400	899.03	3.51	0.39	895.52	899.22	894.87	0
1732815000	895.52	1.88	0.21	893.64	895.99	893.64	0
1732728600	893.64	2.24	0.25	891.4	895.39	890.15	0
1732642200	891.4	-3.95	-0.44	895.35	895.48	890.05	0
1732555800	895.35	9.82	1.11	885.53	896.15	885.28	0
1732296600	885.53	4.87	0.55	880.66	887.84	880.62	0
1732210200	880.66	8.84	1.01	871.82	880.66	871.12	0
1732123800	871.82	0.29	0.03	871.53	874.39	869.04	0
1732037400	871.53	1.62	0.19	869.91	873.02	866.08	0
1731951000	869.91	0.98	0.11	868.93	871.03	864.48	0
1731691800	868.93	-3.18	-0.36	872.11	872.11	867.27	0
1731605400	872.11	4.95	0.57	867.16	874.47	866.65	0
1731519000	867.16	-2.86	-0.33	870.02	870.02	863.04	0
1731432600	870.02	-10.86	-1.23	880.88	881.1	869.63	0
1731346200	880.88	10.42	1.20	870.46	881.36	870.46	0
1731087000	870.46	-3.12	-0.36	873.58	874.25	866.11	0
1731000600	873.58	3.2	0.37	870.38	874.72	869.67	0
1730914200	870.38	9.77	1.14	860.61	877.95	860.61	0
1730827800	860.61	1.78	0.21	858.83	864.37	857.03	0
1730741400	858.83	1.64	0.19	857.19	860.96	856.03	0
1730482200	857.19	7.72	0.91	849.47	858.05	848.17	0
1730395800	849.47	-9.08	-1.06	858.55	858.55	845.77	0
1730309400	858.55	0.86	0.10	857.69	865.72	854.06	0
1730223000	857.69	-11.46	-1.32	869.15	871.03	857.69	0
1730136600	869.15	1.88	0.22	867.27	870.14	864.56	0
1729873800	867.27	1.49	0.17	865.78	868.26	865.07	0
1729787400	865.78	4.53	0.53	861.25	868.76	861.24	0
1729701000	861.25	-8.61	-0.99	869.86	869.86	861.25	0
1729614600	869.86	-1.77	-0.20	871.63	871.63	863.91	0
1729528200	871.63	-5.28	-0.60	876.91	879.15	871.38	0
1729269000	876.91	2.49	0.28	874.42	876.91	870.2	0
1729182600	874.42	10.74	1.24	863.68	874.85	863.67	0
1729096200	863.68	6.96	0.81	856.72	865.29	856.72	0
1729009800	856.72	-2.91	-0.34	859.63	862.47	855.76	0
1728923400	859.63	3.52	0.41	856.11	859.63	853.94	0
1728664200	856.11	2.51	0.29	853.6	856.85	851.99	0
1728577800	853.6	-4.14	-0.48	857.74	858.85	853.19	0
1728491400	857.74	5.9	0.69	851.84	857.74	851.84	0
1728405000	851.84	-6.67	-0.78	858.51	858.59	850.84	0
1728318600	858.51	-2.09	-0.24	860.6	863.41	856.62	0
1728059400	860.6	1.74	0.20	858.86	861.43	854.92	0
1727973000	858.86	-0.92	-0.11	859.78	862.13	857.17	0
1727886600	859.78	1.56	0.18	858.22	860.11	855.03	0
1727800200	858.22	-4.51	-0.52	862.73	864.86	855.59	0
1727713800	862.73	-6.93	-0.80	869.66	869.66	860.57	0
1727454600	869.66	6.64	0.77	863.02	869.66	862.93	0
1727368200	863.02	4.29	0.50	858.73	868.1	858.72	0
1727281800	858.73	0.33	0.04	858.4	862.51	855.19	0
1727195400	858.4	-1.73	-0.20	860.13	863.21	856.13	0
1727109000	860.13	1.62	0.19	858.51	862.05	856.72	0
1726849800	858.51	-6.92	-0.80	865.43	865.43	857.82	0
1726763400	865.43	9.88	1.15	855.55	865.45	855.55	0
1726677000	855.55	-4.68	-0.54	860.23	860.41	854.12	0

FTSE 350 Construction & ...

DJ US Support Services

Mediobanca Banca di Cred...

BMO Global Health Care

MERCANTIL DO BRASIL PN

Partners Group Private E...

Luminar Technologies

iShares US Aerospace and...

MAGAZINE LUIZA ON

DJ Internet Commerce

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관