Evolve Cyber Security Index Fund【CYBR.B】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
캐나다
TSX
Evolve Cyber Security Index Fund (CYBR.B)
Evolve Cyber Security Index Fund (CYBR.B) 과거

Evolve Cyber Security Index Fund (CYBR.B)

62.70

1.08

(1.75%)

마감 04 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735944000	62.7	1.08	1.75	62.78	62.78	62.59	2890
1735857600	61.62	0.21	0.34	62.54	62.54	61.51	200
1735684800	61.41	-0.29	-0.47	61.59	61.59	61.41	200
1735598400	61.7	-0.28	-0.45	61.7	61.7	61.7	3
1735339200	61.98	0.09	0.15	62.16	62.16	61.98	255
1735080000	61.89	0	0.00	61.89	61.89	61.89	0
1734993600	61.89	-0.13	-0.21	62.05	62.05	61.89	600
1734734400	62.02	0.75	1.22	62.02	62.02	62.02	0
1734648000	61.27	-0.03	-0.05	61.6	61.61	61.27	900
1734561600	61.3	-2.22	-3.49	62.73	62.73	61.3	200
1734475200	63.52	-0.27	-0.42	64	64	63.44	2105
1734388800	63.79	1.22	1.95	63.04	63.79	63.04	600
1734129600	62.57	-0.82	-1.29	62.65	62.65	62.57	185
1734043200	63.39	0.04	0.06	63.4	63.45	63.39	500
1733956800	63.35	0.53	0.84	63	63.35	63	4755
1733870400	62.82	-0.57	-0.90	63.29	63.29	62.6	900
1733784000	63.39	-1	-1.55	64	64	63.38	1300
1733524800	64.39	0.93	1.47	64.67	64.68	64.39	400
1733438400	63.46	-0.86	-1.34	63.48	63.48	63.37	300
1733352000	64.319999	1.43	2.27	64.12	64.709999	64.12	2600
1733265600	62.89	-0.09	-0.14	63.22	63.23	62.89	300
1733179200	62.98	0.82	1.32	62.98	62.98	62.98	0
1732920000	62.16	-0.15	-0.24	62.24	62.6	62.16	1100
1732833600	62.31	0.24	0.39	62.31	62.31	62.31	0
1732747200	62.07	-1.03	-1.63	62.29	62.29	62.07	400
1732660800	63.1	0.72	1.15	63.1	63.1	63.1	7
1732574400	62.38	-0.14	-0.22	62.38	62.38	62.38	0
1732315200	62.52	0.22	0.35	61.79	62.52	61.78	300
1732228800	62.3	1.48	2.43	61.45	62.66	61.45	300
1732142400	60.82	0.34	0.56	60.82	60.82	60.82	25
1732056000	60.48	-0.06	-0.10	60.51	60.51	60.48	115
1731969600	60.54	-0.83	-1.35	60.7	60.7	60.54	1000
1731710400	61.37	-1.25	-2.00	61.45	61.45	61.37	1700
1731624000	62.62	-1.2	-1.88	63.23	63.23	62.62	201
1731537600	63.82	0.03	0.05	64.849999	64.849999	63.82	100
1731451200	63.79	0.08	0.13	63.6	63.79	63.6	110
1731364800	63.71	1.07	1.71	63.35	63.71	63.35	103
1731105600	62.64	0.74	1.20	62.82	62.83	62.64	301
1731019200	61.9	0.43	0.70	61.9	61.9	61.9	0
1730932800	61.47	2.27	3.83	61.12	61.47	61.12	1780
1730846400	59.2	0.47	0.80	58.79	59.2	58.76	4800
1730760000	58.73	-0.41	-0.69	58.6	58.85	58.45	1201
1730497200	59.14	0.37	0.63	59.14	59.14	59.14	0
1730410800	58.77	-0.84	-1.41	58.9	58.9	58.77	100
1730324400	59.61	-0.79	-1.31	59.7	59.7	59.61	140
1730238000	60.4	-0.16	-0.26	60.6	60.6	60.4	280
1730151600	60.56	0.34	0.56	60.56	60.56	60.56	0
1729892400	60.22	0.77	1.30	60.22	60.22	60.22	20
1729806000	59.45	0.43	0.73	59.82	59.83	59.45	300
1729719600	59.02	-1.22	-2.03	60.05	60.05	59.02	110
1729633200	60.24	-0.38	-0.63	60.34	60.34	60.24	478
1729546800	60.62	0.09	0.15	60.9	60.9	60.5	848
1729287600	60.53	0.16	0.27	60.68	60.69	60.53	700
1729201200	60.37	-0.18	-0.30	60.14	60.37	60.13	200
1729114800	60.55	-0.18	-0.30	60.58	60.58	60.55	531
1729028400	60.73	-0.03	-0.05	60.73	60.73	60.73	31
1728682800	60.76	0.45	0.75	60.87	60.97	60.76	11320
1728596400	60.31	1.12	1.89	60.29	60.41	60.29	400
1728510000	59.19	1.46	2.53	59.15	59.19	59.15	400
1728423600	57.73	0.88	1.55	57.85	57.85	57.52	200
1728337200	56.85	-0.35	-0.61	56.85	56.85	56.85	0
1728078000	57.2	0.85	1.51	57.29	57.29	57.2	100

Evolve Cyber Security

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관