First Trust Nasdaq Transportation【FTXR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Nasdaq Transportation (FTXR)
First Trust Nasdaq Transportation (FTXR) 과거

First Trust Nasdaq Transportation (FTXR)

35.0275

-0.4744

(-1.34%)

마감 28 12월 6:00AM

35.02

-0.0075

(-0.02%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6764	1.96907813724	34.3511	35.53	34.29	5265	35.21512162	SP
4	-1.6525	-4.50517993457	36.68	36.7521	34.23	4781	35.64292825	SP
12	3.3475	10.5666035354	31.68	37.3213	31.335	4533	34.33493164	SP
26	4.5975	15.1084456129	30.43	37.3213	28.29	4042	32.62201776	SP
52	4.5975	15.1084456129	30.43	37.3213	28.29	4314	31.46193516	SP
156	0.7775	2.2700729927	34.25	37.3213	23.34	73365	30.03869574	SP
260	10.2975	41.6397088556	24.73	37.3213	12.2001	89456	29.60562544	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735342500	35.0275	-0.47	-1.34	35.24	35.24	34.9426	2107
1735256100	35.5019	0.09	0.26	35.35	35.502	35.35	935
1735077840	35.41	0.6	1.72	34.84	35.53	34.84	14592
1734996900	34.81	0.23	0.67	34.54	34.81	34.35	1754
1734737700	34.58	0.18	0.52	34.22	35.03	34.22	3783
1734651300	34.4	-0.01	-0.03	34.69	34.69	34.23	5409
1734564900	34.41	-1.3	-3.64	35.6	35.9	34.28	9464
1734478500	35.711	-0.08	-0.22	35.69	35.795	35.6393	2483
1734392100	35.7898	0	0.01	35.71	35.889	35.71	6594
1734132900	35.7867	-0.35	-0.96	35.78	35.817	35.66	4629
1734046500	36.1337	-0.26	-0.71	36.43	36.43	36.1337	997
1733960100	36.3907	0.2	0.55	36.44	36.44	36.29	2793
1733873700	36.193	0.11	0.31	36.18	36.3701	36.18	2990
1733787300	36.0794	-0.24	-0.65	36.47	36.47	36.03	7712
1733528100	36.3148	0.06	0.16	36.59	36.59	36.18	2361
1733441700	36.2558	-0.04	-0.11	36.41	36.53	36.2558	18626
1733355300	36.2961	0.19	0.53	36.23	36.2961	36.0069	1781
1733268900	36.105	-0.48	-1.30	36.56	36.56	36.0799	1638
1733182500	36.58	-0.08	-0.22	36.73	36.7521	36.5426	1711
1732917840	36.6596	0.24	0.65	36.58	36.718	36.58	2269
1732750500	36.4233	-0.11	-0.29	36.59	36.59	36.42	1183
1732664100	36.53	-0.58	-1.57	36.78	36.78	36.53	1820
1732577700	37.1124	0.55	1.49	36.96	37.3213	36.96	4669
1732318500	36.5664	0.72	2.01	36.03	36.58	36.03	1288
1732232100	35.8442	0.42	1.17	35.75	35.8442	35.56	875
1732145700	35.4286	-0.2	-0.56	35.63	35.63	35.295	2917
1732059300	35.6264	-0.09	-0.25	35.28	35.69	35.28	2000
1731972900	35.714	0.15	0.43	35.74	35.92	35.69	12788
1731713700	35.5605	-0.08	-0.22	35.65	35.65	35.5	1634
1731627300	35.64	-0.52	-1.44	36.14	36.3	35.64	1704
1731540900	36.1616	0.22	0.62	36.11	36.36	36.11	1235
1731454500	35.94	-0.48	-1.33	36.26	36.38	35.94	4220
1731368100	36.4228	0.78	2.19	36.1	36.64	36.1	3989
1731108900	35.642	0.45	1.28	35.24	35.8	35.24	1799
1731022500	35.19	-0.32	-0.89	35.41	35.6	35.19	6695
1730936100	35.5077	2.14	6.42	34.83	35.55	34.83	15480
1730849700	33.365	0.73	2.22	32.72	33.365	32.72	5206
1730763300	32.64	-0.16	-0.50	32.81	32.86	32.61	475
1730500500	32.8044	0.04	0.13	33.0161	33.06	32.78	1990
1730414100	32.7628	-0.57	-1.70	33.09	33.09	32.7628	1935
1730327700	33.33	0.23	0.69	33	33.4	33	1463
1730241300	33.101599	-0.32	-0.97	33.07	33.1513	33.07	985
1730154900	33.4259	0.38	1.14	33.33	33.62	33.33	2485
1729895700	33.049999	0.01	0.03	33.14	33.36	33.049999	1138
1729809300	33.0403	0.57	1.74	33.17	33.17	32.78	4496
1729722900	32.475	-0.25	-0.75	32.619999	32.619999	32.33	7859
1729636500	32.720599	0.26	0.79	32.35	32.7899	32.323999	3497
1729550100	32.465	-0.4	-1.20	32.72	32.759999	32.45	18232
1729290900	32.86	0.13	0.39	32.88	32.909999	32.766199	3520
1729204500	32.731099	-0.23	-0.71	32.78	32.78	32.64	6341
1729118100	32.966	0.68	2.09	32.52	33.09	32.52	5092
1729031700	32.29	-0.15	-0.46	32.45	32.659999	32.29	842
1728945300	32.4377	0.44	1.37	32.07	32.4377	32.0159	2427
1728686100	32	0.22	0.68	31.64	32.02	31.64	862
1728599700	31.785	-0.11	-0.33	31.71	31.8576	31.66	16803
1728513300	31.89	0.27	0.85	31.58	31.9505	31.58	1931
1728426900	31.62	0.18	0.57	31.53	31.635	31.51	2355
1728340500	31.44	-0.23	-0.73	31.46	31.66	31.335	1726
1728081300	31.67	0.47	1.51	31.68	31.68	31.44	17185
1727994900	31.1989	-0.26	-0.83	31.2	31.2	31.13	2042
1727908500	31.46	-0.44	-1.38	31.67	31.67	31.46	3613
1727822100	31.9	-0.16	-0.50	32.09	32.09	31.64	658
1727735700	32.06	-0.19	-0.59	31.99	32.181199	31.811	4029

First Trust Nasdaq Trans...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관