Fidelity Nasdaq Composite Index ETF【ONEQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Fidelity Nasdaq Composite Index ETF (ONEQ)
Fidelity Nasdaq Composite Index ETF (ONEQ) 과거

Fidelity Nasdaq Composite Index ETF (ONEQ)

78.9679

-0.0821

( -0.10% )

업데이트: 03:01:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.0486	1.34575130937	77.9193	79.107	77.4105	237104	78.13325219	SP
4	3.0779	4.05573856898	75.89	79.107	73.31	240222	76.00999081	SP
12	8.038	11.3323154269	70.9299	79.107	70.0613	228228	73.83197941	SP
26	9.7483	14.0831498593	69.2196	79.107	61.8	260948	70.8111834	SP
52	22.0079	38.6374648876	56.96	79.107	56.81	258377	66.61168728	SP
156	17.9579	29.4343550238	61.01	79.107	39.52	315280	53.79447843	SP
260	-261.9721	-76.8381826714	340.94	548.9999	39.52	237220	76.14437522	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733960100	79.05	1.42	1.83	78.21	79.107	78.21	270788
1733873700	77.63	-0.27	-0.35	78.04	78.43	77.4105	291427
1733787300	77.9	-0.43	-0.55	78.26	78.37	77.695	228604
1733528100	78.33	0.61	0.78	77.84	78.3831	77.84	188278
1733441700	77.72	-0.12	-0.15	77.9193	78.05	77.68	206421
1733355300	77.84	0.98	1.28	77.1874	77.8808	77.1874	269564
1733268900	76.86	0.39	0.51	76.355	76.86	76.34	196769
1733182500	76.47	0.65	0.86	76.11	76.67	76.06	246715
1732917840	75.82	0.59	0.78	75.26	75.88	75.13	88090
1732750500	75.23	-0.4	-0.53	75.5	75.5	74.65	161850
1732664100	75.63	0.44	0.59	75.34	75.68	75.2876	181067
1732577700	75.19	0.24	0.32	75.45	75.76	74.84	174997
1732318500	74.95	0.17	0.23	74.835	75.0599	74.5	169849
1732232100	74.78	-0.08	-0.11	75.24	75.4073	73.76	634546
1732145700	74.86	-0.03	-0.04	74.89	74.89	73.843	205869
1732059300	74.89	0.78	1.05	73.84	74.9299	73.6731	172126
1731972900	74.11	0.48	0.65	73.85	74.38	73.6001	258684
1731713700	73.63	-1.69	-2.24	74.5332	74.54	73.31	371346
1731627300	75.32	-0.55	-0.72	75.89	75.99	75.2	247235
1731540900	75.87	-0.14	-0.18	76.02	76.32	75.62	180825
1731454500	76.01	-0.12	-0.16	76.01	76.24	75.57	175057
1731368100	76.13	0.09	0.12	76.37	76.37	75.66	257908
1731108900	76.04	0.08	0.11	75.9	76.17	75.7501	236325
1731022500	75.96	1.06	1.42	75.25	76.08	75.12	600957
1730936100	74.9	2.27	3.13	74.07	74.92	73.7825	522696
1730849700	72.63	1.06	1.48	71.9301	72.6897	71.9301	273287
1730763300	71.57	-0.3	-0.42	71.8	72.09	71.32	302597
1730500500	71.87	0.55	0.77	71.69	72.34	71.655	230628
1730414100	71.32	-2.12	-2.89	72.65	72.65	71.26	370679
1730327700	73.44	-0.33	-0.45	73.862	73.9992	73.26	181735
1730241300	73.77	0.49	0.67	73.01	73.86	72.91	153270
1730154900	73.28	0.28	0.38	73.54	73.5484	73.11	151927
1729895700	73	0.5	0.69	72.87	73.65	72.7713	199956
1729809300	72.5	0.5	0.69	72.44	72.5969	72.1007	164195
1729722900	72	-1.22	-1.67	72.8	72.8254	71.46	300451
1729636500	73.22	0.38	0.52	72.56	73.3458	72.56	197692
1729550100	72.84	-0.04	-0.05	72.59	73.04	72.384	208252
1729290900	72.88	0.51	0.70	72.86	72.9599	72.66	173627
1729204500	72.37	0.03	0.04	73	73.05	72.3501	125739
1729118100	72.34	0.14	0.19	72.2	72.4	71.795	130505
1729031700	72.2	-0.72	-0.99	73	73.13	71.88	152348
1728945300	72.92	0.57	0.79	72.53	73.0799	72.53	271573
1728686100	72.35	0.36	0.50	71.86	72.39	71.8015	117077
1728599700	71.99	-0.12	-0.17	71.72	72.23	71.5346	99628
1728513300	72.11	0.42	0.59	71.58	72.125	71.49	107992
1728426900	71.69	0.9	1.27	71.01	71.698654	70.9701	140200
1728340500	70.79	-0.69	-0.97	71.28	71.3	70.5253	130070
1728081300	71.48	0.94	1.33	71.41	71.51	70.7132	285449
1727994900	70.54	-0.22	-0.31	70.5329	71	70.28	191040
1727908500	70.76	0.2	0.28	70.37	70.86	70.0824	116247
1727822100	70.56	-1.04	-1.45	71.54	71.5829	70.0613	375686
1727735520	71.6	0.15	0.21	71.29	71.69	70.88	252850
1727476500	71.45	-0.06	-0.08	71.87	71.87	71.1931	317341
1727390100	71.51	0.22	0.31	72.14	72.21	71.2	137128
1727303700	71.29	0.04	0.06	71.2	71.5599	71.08	182322
1727217300	71.25	0.39	0.55	71.12	71.29	70.3619	162480
1727130900	70.86	0.09	0.13	70.88	70.9899	70.68	309609
1726871700	70.77	-0.25	-0.35	70.77	71.0385	70.22	187367
1726785300	71.02	1.62	2.33	70.9299	71.4296	70.68	226494
1726698900	69.4	-0.17	-0.24	69.71	70.3889	69.25	188266
1726612500	69.57	0.11	0.16	69.94	70.15	69.23	170318
1726526100	69.46	-0.32	-0.46	69.54	69.54	68.9417	134198
1726266900	69.78	0.48	0.69	69.51	69.92	69.38	349547
1726180500	69.3	0.67	0.98	68.65	69.46	68.39	238207

Fidelity Nasdaq Composit...

Cadbury Schweppes

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관