Hot Features
프리미엄
FTSE 350 Real Estate Index (UB5010)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.24 | 0.983650997528 | 1549.33 | 1566.22 | 1518.8 | 0 | 0 | IX |
| 4 | -51.94 | -3.21309487724 | 1616.51 | 1629.65 | 1466.12 | 0 | 0 | IX |
| 12 | -92.84 | -5.60151079093 | 1657.41 | 1681.13 | 1466.12 | 0 | 0 | IX |
| 26 | -1.54 | -0.0983328118714 | 1566.11 | 1739.08 | 1449.03 | 0 | 0 | IX |
| 52 | 309.95 | 24.7046914604 | 1254.62 | 1739.08 | 1210.94 | 0 | 0 | IX |
| 156 | 507.26 | 47.9764685854 | 1057.31 | 1739.08 | 777.63 | 0 | 0 | IX |
| 260 | 1457.36 | 1359.35080683 | 107.21 | 1739.08 | 107.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1534.45 | -14.03 | -0.91 | 1548.48 | 1564.28 | 1533.88 | 0 |
| 1738085400 | 1548.48 | 22.26 | 1.46 | 1526.22 | 1554.66 | 1522.1 | 0 |
| 1737999000 | 1526.22 | -7.31 | -0.48 | 1533.53 | 1536.29 | 1518.8 | 0 |
| 1737739800 | 1533.53 | -14.25 | -0.92 | 1547.78 | 1556.1199 | 1529.23 | 0 |
| 1737653400 | 1547.78 | -1.55 | -0.10 | 1549.33 | 1552.48 | 1535.92 | 0 |
| 1737567000 | 1549.33 | 14.09 | 0.92 | 1535.24 | 1555.02 | 1534.2 | 0 |
| 1737480600 | 1535.24 | 4.57 | 0.30 | 1530.67 | 1536.7 | 1524.21 | 0 |
| 1737394200 | 1530.67 | -4.91 | -0.32 | 1535.58 | 1537.42 | 1518.7 | 0 |
| 1737135000 | 1535.58 | -0.03 | -0.00 | 1535.6099 | 1545.73 | 1519.33 | 0 |
| 1737048600 | 1535.6099 | 6.24 | 0.41 | 1529.3699 | 1545.16 | 1513.33 | 0 |
| 1736962200 | 1529.3699 | 61.77 | 4.21 | 1467.6 | 1529.57 | 1467.6 | 0 |
| 1736875800 | 1467.6 | -3.47 | -0.24 | 1471.07 | 1494.32 | 1466.1199 | 0 |
| 1736789400 | 1471.07 | -12.66 | -0.85 | 1474.43 | 1477.02 | 1470.24 | 0 |
| 1736530200 | 1483.73 | -32.7 | -2.16 | 1516.43 | 1524.29 | 1483.73 | 0 |
| 1736443800 | 1516.43 | 12.25 | 0.81 | 1504.18 | 1521.25 | 1476.84 | 0 |
| 1736357400 | 1504.18 | -43.52 | -2.81 | 1547.7 | 1563.8 | 1498.38 | 0 |
| 1736271000 | 1547.7 | -45.98 | -2.89 | 1593.68 | 1606.29 | 1545.64 | 0 |
| 1736184600 | 1593.68 | -2.15 | -0.13 | 1595.83 | 1605.6099 | 1585.9 | 0 |
| 1735925400 | 1595.83 | -10.48 | -0.65 | 1606.31 | 1606.31 | 1589.42 | 0 |
| 1735839000 | 1606.31 | -10.2 | -0.63 | 1616.51 | 1629.65 | 1602.66 | 0 |
| 1735666200 | 1616.51 | 22.54 | 1.41 | 1593.97 | 1617.78 | 1593.97 | 0 |
| 1735579800 | 1593.97 | -15.08 | -0.94 | 1609.05 | 1609.68 | 1588.03 | 0 |
| 1735320600 | 1609.05 | -10.36 | -0.64 | 1619.41 | 1628.3699 | 1602.8699 | 0 |
| 1735061400 | 1619.41 | 18.1 | 1.13 | 1601.31 | 1619.41 | 1596.63 | 0 |
| 1734975000 | 1601.31 | 1.11 | 0.07 | 1600.2 | 1602.48 | 1588.33 | 0 |
| 1734715800 | 1600.2 | -1.41 | -0.09 | 1601.6099 | 1601.6099 | 1578.21 | 0 |
| 1734629400 | 1601.6099 | -12.25 | -0.76 | 1613.8599 | 1618.48 | 1590.81 | 0 |
| 1734543000 | 1613.8599 | 7.37 | 0.46 | 1606.49 | 1628.13 | 1603.16 | 0 |
| 1734456600 | 1606.49 | -40.16 | -2.44 | 1646.65 | 1652.88 | 1602.93 | 0 |
| 1734370200 | 1646.65 | -3.64 | -0.22 | 1650.29 | 1656.03 | 1635.84 | 0 |
| 1734111000 | 1650.29 | 3.87 | 0.24 | 1646.42 | 1658.65 | 1636.05 | 0 |
| 1734024600 | 1646.42 | -16.34 | -0.98 | 1662.76 | 1674.77 | 1645.01 | 0 |
| 1733938200 | 1662.76 | 11.72 | 0.71 | 1651.04 | 1668.39 | 1639.91 | 0 |
| 1733851800 | 1651.04 | -10.57 | -0.64 | 1661.6099 | 1661.6099 | 1643.5 | 0 |
| 1733765400 | 1661.6099 | -3.65 | -0.22 | 1665.26 | 1668.84 | 1652.72 | 0 |
| 1733506200 | 1665.26 | 16.68 | 1.01 | 1648.58 | 1676.3 | 1645.19 | 0 |
| 1733419800 | 1648.58 | -8.21 | -0.50 | 1656.79 | 1674.34 | 1635.41 | 0 |
| 1733333400 | 1656.79 | 11.03 | 0.67 | 1645.76 | 1659.94 | 1642.34 | 0 |
| 1733247000 | 1645.76 | 20.9 | 1.29 | 1624.8599 | 1645.76 | 1624.8599 | 0 |
| 1733160600 | 1624.8599 | -11.54 | -0.71 | 1636.4 | 1646.92 | 1620.22 | 0 |
| 1732901400 | 1636.4 | -9.19 | -0.56 | 1645.59 | 1659.44 | 1631.66 | 0 |
| 1732815000 | 1645.59 | 3.55 | 0.22 | 1642.04 | 1665.13 | 1642.04 | 0 |
| 1732728600 | 1642.04 | 13.12 | 0.81 | 1628.92 | 1646.76 | 1628.92 | 0 |
| 1732642200 | 1628.92 | -21.04 | -1.28 | 1649.96 | 1653.28 | 1624.52 | 0 |
| 1732555800 | 1649.96 | 9.6 | 0.59 | 1640.3599 | 1654.68 | 1627.99 | 0 |
| 1732296600 | 1640.3599 | 25.67 | 1.59 | 1614.69 | 1642.33 | 1614.69 | 0 |
| 1732210200 | 1614.69 | 4.11 | 0.26 | 1610.58 | 1620.47 | 1601.92 | 0 |
| 1732123800 | 1610.58 | -25.9 | -1.58 | 1636.48 | 1656.48 | 1602.95 | 0 |
| 1732037400 | 1636.48 | 9.89 | 0.61 | 1626.59 | 1636.48 | 1615.82 | 0 |
| 1731951000 | 1626.59 | -19.43 | -1.18 | 1646.02 | 1662.8 | 1616.6099 | 0 |
| 1731691800 | 1646.02 | 3.75 | 0.23 | 1642.27 | 1659.66 | 1627.32 | 0 |
| 1731605400 | 1642.27 | 1.84 | 0.11 | 1640.43 | 1651.34 | 1617.73 | 0 |
| 1731519000 | 1640.43 | -2.08 | -0.13 | 1642.51 | 1660.56 | 1634.18 | 0 |
| 1731432600 | 1642.51 | -37.22 | -2.22 | 1679.73 | 1679.73 | 1642.51 | 0 |
| 1731346200 | 1679.73 | 40.99 | 2.50 | 1638.74 | 1681.13 | 1635.31 | 0 |
| 1731087000 | 1638.74 | -24.85 | -1.49 | 1663.59 | 1665.67 | 1638.74 | 0 |
| 1731000600 | 1663.59 | 6.18 | 0.37 | 1657.41 | 1670.52 | 1652.45 | 0 |
| 1730914200 | 1657.41 | -6.58 | -0.40 | 1663.99 | 1702.69 | 1650.84 | 0 |
| 1730827800 | 1663.99 | -10.11 | -0.60 | 1674.1 | 1691.91 | 1663.29 | 0 |
| 1730741400 | 1674.1 | -12.85 | -0.76 | 1686.95 | 1698.53 | 1674.1 | 0 |
| 1730482200 | 1686.95 | 5.18 | 0.31 | 1681.77 | 1706.36 | 1679.91 | 0 |
| 1730395800 | 1681.77 | -30.05 | -1.76 | 1711.82 | 1714.84 | 1663.32 | 0 |
| 1730309400 | 1711.82 | 17.94 | 1.06 | 1693.88 | 1739.08 | 1689.64 | 0 |
