Global X Big Data and Hardware Index ETF【HBGD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
캐나다
TSX
Global X Big Data and Hardware Index ETF (HBGD)
Global X Big Data and Hardware Index ETF (HBGD) 과거

Global X Big Data and Hardware Index ETF (HBGD)

31.63

0.04

(0.13%)

마감 08 2월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738968000	31.59	0	0.00	31.59	31.59	31.59	0
1738881600	31.59	0.06	0.19	31.81	31.81	31.59	2363
1738795200	31.53	0.22	0.70	31.59	31.6	31.53	1497
1738708800	31.31	0.5	1.62	31.31	31.31	31.31	61
1738622400	30.81	-0.67	-2.13	30.22	30.91	29.98	3129
1738363200	31.48	0.04	0.13	31.86	31.86	31.47	407
1738276800	31.44	0.7	2.28	31.46	31.46	31.29	1272
1738190400	30.74	0.14	0.46	30.63	30.74	30.63	738
1738104000	30.6	0.05	0.16	30.55	30.6	30.3	3071
1738017600	30.55	-3.07	-9.13	31.96	31.96	30.2	6298
1737758400	33.62	-0.15	-0.44	34	34	33.62	139
1737672000	33.77	0.05	0.15	34.33	34.33	33.5	2436
1737585600	33.72	0.45	1.35	33.34	33.72	33.34	1045
1737499200	33.27	0.12	0.36	32.53	33.39	32.53	3121
1737412800	33.15	0.36	1.10	32.86	33.15	32.64	1579
1737153600	32.79	0.35	1.08	33.189999	33.33	32.79	2138
1737067200	32.439999	0.33	1.03	31.94	32.6	31.94	7679
1736980800	32.11	1.85	6.11	31.18	32.22	31.18	606
1736894400	30.26	0.57	1.92	30.17	30.47	30.17	487
1736808000	29.69	-1.03	-3.35	29.4	29.69	29.23	1331
1736548800	30.72	-0.18	-0.58	30.8	30.8	30.47	431
1736462400	30.9	-0.23	-0.74	31.04	31.04	30.9	261
1736376000	31.13	-1.8	-5.47	31.03	31.14	30.96	1847
1736289600	32.93	-1.22	-3.57	33.28	33.28	32.93	330
1736203200	34.15	0.9	2.71	33.73	34.45	33.73	1331
1735944000	33.25	1.78	5.66	32.39	33.25	32.39	1087
1735857600	31.47	0.54	1.75	30.98	31.47	30.98	1571
1735684800	30.93	-0.47	-1.50	31.24	31.24	30.86	1921
1735598400	31.4	-0.82	-2.55	31.82	31.82	31.4	696
1735339200	32.22	-0.78	-2.36	32.75	32.82	32.189999	1516
1735069200	33	1.07	3.35	32.25	33	32.25	216
1734993600	31.93	-0.39	-1.21	32.45	32.45	31.78	659
1734734400	32.32	0.54	1.70	32.38	32.38	32.32	392
1734648000	31.78	-0.89	-2.72	32.65	32.65	31.78	2034
1734561600	32.67	-2.26	-6.47	34.69	34.95	32.67	3046
1734475200	34.93	0.17	0.49	35.06	35.06	34.91	859
1734388800	34.76	1.45	4.35	33.31	35.08	33.31	1605
1734129600	33.31	-0.07	-0.21	33.29	33.549999	33.29	586
1734043200	33.38	-0.08	-0.24	33.479999	33.479999	33.38	242
1733956800	33.46	0.67	2.04	33.25	33.5	33.25	467
1733870400	32.79	-1.22	-3.59	33.5	33.5	32.79	857
1733784000	34.01	-1.16	-3.30	35.38	35.38	34.01	896
1733524800	35.17	1.19	3.50	35	35.35	35	933
1733438400	33.98	-0.07	-0.21	34.47	35.18	33.98	1706
1733352000	34.05	1.24	3.78	33.18	34.05	33.18	531
1733265600	32.81	-0.15	-0.46	32.28	32.82	32.28	404
1733179200	32.96	-0.7	-2.08	33.259999	33.259999	32.96	1944
1732920000	33.66	0.83	2.53	33.009999	34.04	33.009999	550
1732833600	32.83	0.09	0.27	32.83	32.83	32.83	0
1732747200	32.74	0.95	2.99	32	32.74	32	675
1732660800	31.79	-1.28	-3.87	31.79	31.79	31.79	49
1732574400	33.07	0.27	0.82	33.45	33.45	33.07	658
1732315200	32.799999	0.76	2.37	31.97	32.93	31.9	1500
1732228800	32.04	0.27	0.85	31.53	32.09	31.53	3502
1732142400	31.77	-0.26	-0.81	32.049999	32.049999	31.74	1970
1732056000	32.03	0.71	2.27	31.93	32.03	31.93	252
1731969600	31.32	-0.32	-1.01	32.049999	32.049999	31.15	1853
1731710400	31.64	0.28	0.89	31.42	31.64	31.42	357
1731624000	31.36	-0.79	-2.46	31.52	31.53	31.36	1100
1731537600	32.15	-1.2	-3.60	33.259999	34.04	32.15	619
1731451200	33.35	-0.58	-1.71	33.4	33.43	32.95	2331
1731364800	33.93	1.53	4.72	33.07	34	33.07	2476
1731105600	32.4	0.19	0.59	32.24	32.4	32.24	1551

Global X Big Data and Ha...

Hsbc Us Sus Etf

Credit Agricole CIB FCIA...

Crdit Agricole 4000% unt...

DJ Global Middle East & ...

FTSE All World Emerging ...

Iltani Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관