First Trust International Equity Opportunities【FPXI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust International Equity Opportunities (FPXI)
First Trust International Equity Opportunities (FPXI) 과거

First Trust International Equity Opportunities (FPXI)

48.37

0.17

(0.35%)

마감 09 1월 6:00AM

48.30

-0.07

(-0.14%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.17	2.47881355932	47.2	48.93	46.98	16618	48.16415793	SP
4	-1.4175	-2.84710017575	49.7875	50.3057	46.7838	14881	48.43496112	SP
12	-0.17	-0.350226617223	48.54	50.8	46.7838	11057	48.86397708	SP
26	0.34	0.70789090152	48.03	50.8	42.45	10291	48.02131785	SP
52	6.99	16.892218463	41.38	50.8	40.77	12076	46.38783828	SP
156	-5.88	-10.8387096774	54.25	56.2644	33.7301	43846	44.23489588	SP
260	8.12	20.1739130435	40.25	79.3132	30.13	80296	57.49487794	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736379300	48.37	0.17	0.35	47.97	48.37	47.88	43347
1736292900	48.2	-0.5	-1.03	48.715	48.743113	48.07	31933
1736206500	48.7	0.41	0.85	48.78	48.93	48.67	13007
1735947300	48.29	1	2.11	47.7401	48.29	47.74	10709
1735860900	47.29	0.14	0.30	47.2	47.62	46.98	10824
1735688100	47.15	0.04	0.08	47.23	47.3699	47.01	31045
1735601700	47.11	-0.71	-1.48	46.98	47.37	46.7838	22303
1735342500	47.82	-0.08	-0.17	47.57	47.82	47.43	7286
1735256100	47.9	0.17	0.36	47.55	47.95	47.55	6240
1735077840	47.73	0.17	0.36	47.49	47.75	47.49	2847
1734996900	47.56	-0.19	-0.40	47.31	47.64	47.231	10037
1734737700	47.75	0.31	0.65	47.25	48.055	47.25	7684
1734651300	47.44	-0.14	-0.29	47.8513	47.8513	47.42	12529
1734564900	47.58	-1.82	-3.68	49.31	49.4468	47.44	10676
1734478500	49.4	-0.52	-1.04	49.5301	49.62	49.36	7525
1734392100	49.92	0.06	0.12	49.73	50.12	49.73	59747
1734132900	49.86	-0.1	-0.20	50.3057	50.3057	49.84	7428
1734046500	49.96	-0.17	-0.34	50.13	50.275	49.9504	4936
1733960100	50.13	0.83	1.68	49.7875	50.1347	49.72	11095
1733873700	49.3	-0.71	-1.42	49.7628	49.7628	49.28	5995
1733787300	50.01	-0.36	-0.71	50.51	50.7871	50.01	5095
1733528100	50.37	-0.07	-0.13	50.42	50.515	50.34	7090
1733441700	50.435	-0.37	-0.72	50.5	50.6122	50.3	10537
1733355300	50.8	0.65	1.30	50.39	50.8	50.28	5692
1733268900	50.15	-0.11	-0.22	49.96	50.3641	49.96	7616
1733182500	50.26	0.34	0.68	50.22	50.26	49.95	10646
1732917840	49.92	0.11	0.22	49.9595	50.0181	49.86	1776
1732750500	49.81	-0.05	-0.09	50.04	50.21	49.655	8594
1732664100	49.855	-0.41	-0.81	49.93	49.9799	49.74	5930
1732577700	50.26	0.78	1.58	50.27	50.27	49.87	16614
1732318500	49.48	0.38	0.78	49.32	49.58	49.32	6304
1732232100	49.095	0.49	1.02	48.7	49.24	48.7	50927
1732145700	48.6	-0.19	-0.39	48.4	48.6	48.2014	7727
1732059300	48.79	0.66	1.37	48.265	48.79	48.265	6065
1731972900	48.13	-0.26	-0.54	48.32	48.43	48.04	7363
1731713700	48.39	-0.85	-1.73	48.28	48.39	48	20187
1731627300	49.24	-0.2	-0.40	49.2	49.24	48.98	6977
1731540900	49.44	0.52	1.06	49.4683	49.562	49.22	2518
1731454500	48.92	-0.6	-1.21	49.26	49.4674	48.6	9497
1731368100	49.52	-0.25	-0.50	49.44	49.66	49.41	8990
1731108900	49.77	-0.27	-0.54	49.94	49.94	49.4936	18778
1731022500	50.04	0.83	1.69	49.81	50.145922	49.81	7189
1730936100	49.21	-0.17	-0.34	48.62	49.2994	48.62	8369
1730849700	49.38	0.68	1.40	48.79	49.38	48.77	7528
1730763300	48.7	0.14	0.29	48.62	48.9059	48.48	5906
1730500500	48.56	0.23	0.48	48.68	48.9695	48.47	7693
1730414100	48.33	-1.07	-2.17	48.62	48.7297	48.27	8958
1730327700	49.4	-0.21	-0.42	49.4058	49.59	49.36	6169
1730241300	49.61	0.33	0.67	49.325	49.63	49.325	3815
1730154900	49.28	0.6	1.23	48.95	49.4	48.92	3878
1729895700	48.68	0.17	0.35	48.74	49.0669	48.66	3988
1729809300	48.51	0.52	1.08	48.38	48.55	48.3	9277
1729722900	47.99	-0.68	-1.40	48.34	48.4767	47.8	27801
1729636500	48.67	0.01	0.02	48.39	48.67	48.39	14537
1729550100	48.66	-0.31	-0.63	48.73	48.87	48.53	3144
1729290900	48.97	0.6	1.24	48.92	48.97	48.7405	3362
1729204500	48.37	-0.03	-0.06	48.74	48.85	48.37	4721
1729118100	48.4	-0.01	-0.02	48.54	48.6512	48.39	5147
1729031700	48.41	-0.66	-1.35	49.07	49.07	48.38	3956
1728945300	49.07	0.35	0.72	48.72	49.16	48.72	3967
1728686100	48.72	0.26	0.54	48.45	48.72	48.45	2793
1728599700	48.46	0.13	0.27	48.1833	48.46	48.12	4454
1728513300	48.33	0.37	0.77	47.83	48.38	47.83	9459

First Trust Internationa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관