Global X S&P TSX Capped Financials Index Corporate Class ETF【HXF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
캐나다
TSX
Global X S&P TSX Capped Financials Index Corporate Class ETF (HXF)
Global X S&P TSX Capped Financials Index Corporate Class ETF (HXF) 과거

Global X S&P TSX Capped Financials Index Corporate Class ETF (HXF)

86.74

-0.57

(-0.65%)

마감 01 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
1738363200	86.74	-0.57	-0.65	86.74	86.74	86.74	3
1738276800	87.31	0.66	0.76	87.31	87.31	87.31	10
1738190400	86.65	0.07	0.08	86.76	86.76	86.58	200
1738104000	86.58	0.25	0.29	86.15	86.58	86.15	147
1738017600	86.33	0.03	0.03	86.04	86.33	86.04	167
1737758400	86.3	0.3	0.35	86.3	86.3	86.3	10
1737672000	86	0.45	0.53	85.44	86	85.44	2500
1737585600	85.55	-0.27	-0.31	85.75	85.75	85.45	706
1737499200	85.82	0.64	0.75	85.8	85.82	85.67	705
1737412800	85.18	-0.19	-0.22	85.35	85.35	85.18	998
1737153600	85.37	0.66	0.78	85.37	85.37	85.37	80
1737067200	84.71	0.6	0.71	84.11	84.71	84.11	200
1736980800	84.11	1.08	1.30	84.11	84.11	84.11	69
1736894400	83.03	0.14	0.17	83.03	83.03	83.03	0
1736808000	82.89	-0.45	-0.54	82.57	82.91	82.57	435
1736548800	83.34	-1.38	-1.63	83.15	83.34	83.15	298
1736462400	84.72	0.01	0.01	84.68	84.72	84.61	409
1736376000	84.71	0.45	0.53	84.49	84.71	84.49	840
1736289600	84.26	-0.11	-0.13	84.26	84.26	84.26	0
1736203200	84.37	-0.33	-0.39	85	85	84.37	100
1735944000	84.7	0.53	0.63	84.5	84.7	84.5	205
1735857600	84.17	-0.22	-0.26	84.54	84.54	84.17	589
1735684800	84.39	0	0.00	84.39	84.39	84.39	0
1735598400	84.39	-0.22	-0.26	84.39	84.39	84.39	0
1735339200	84.61	0.39	0.46	84.61	84.61	84.61	900
1735080000	84.22	0	0.00	84.22	84.22	84.22	0
1734993600	84.22	0.32	0.38	83.68	84.22	83.66	400
1734734400	83.9	0.36	0.43	83.9	83.9	83.9	0
1734648000	83.54	-0.01	-0.01	83.72	83.72	83.54	102
1734561600	83.55	-1.65	-1.94	83.73	83.73	83.55	300
1734475200	85.2	-0.25	-0.29	85.22	85.22	85.11	850
1734388800	85.45	0.03	0.04	85.41	85.45	85.41	630
1734129600	85.42	-0.11	-0.13	85.72	85.72	85.42	1300
1734043200	85.53	-0.59	-0.69	85.53	85.54	85.53	1910
1733956800	86.12	0.24	0.28	86	86.28	86	1010
1733870400	85.88	-0.12	-0.14	86	86	85.88	2400
1733784000	86	-0.24	-0.28	85.86	86	85.86	100
1733524800	86.24	0.32	0.37	86.18	86.26	86.15	9900
1733438400	85.92	0.25	0.29	85.75	85.92	85.75	300
1733352000	85.67	0.14	0.16	85.67	85.67	85.67	0
1733265600	85.53	-0.42	-0.49	85.95	85.95	85.53	215
1733179200	85.95	0.09	0.10	86	86	85.95	358
1732920000	85.86	0.33	0.39	85.45	85.86	85.45	100
1732833600	85.53	-0.02	-0.02	85.53	85.53	85.53	0
1732747200	85.55	0.27	0.32	85.55	85.55	85.55	0
1732660800	85.28	0.38	0.45	84.84	85.28	84.84	3900
1732574400	84.9	0.12	0.14	84.9	84.9	84.9	56
1732315200	84.78	0.15	0.18	84.75	84.78	84.75	711
1732228800	84.63	0.88	1.05	84.63	84.63	84.63	10
1732142400	83.75	0.09	0.11	83.75	83.75	83.75	0
1732056000	83.66	0.18	0.22	83.66	83.66	83.66	0
1731969600	83.48	-0.01	-0.01	83.47	83.48	83.47	100
1731710400	83.49	-0.46	-0.55	83.49	83.49	83.49	20
1731624000	83.95	0.35	0.42	84.08	84.08	83.95	168
1731537600	83.6	0.07	0.08	83.6	83.6	83.6	100
1731451200	83.53	-0.2	-0.24	83.53	83.53	83.53	35
1731364800	83.73	0.78	0.94	83.73	83.73	83.73	26
1731105600	82.95	-0.01	-0.01	82.95	82.95	82.95	0
1731019200	82.96	0.4	0.48	82.83	83.1	82.83	330
1730932800	82.56	1.35	1.66	82.05	82.56	82.05	162
1730846400	81.21	0.67	0.83	81.21	81.21	81.21	0
1730760000	80.54	0.09	0.11	80.54	80.54	80.54	42
1730497200	80.45	0.63	0.79	80.48	80.48	80.38	11720

Global X S&P TSX Capped ...

VictoryShares Top Vetera...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관