Ct Uk High Income Trust Plc【CHI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Ct Uk High Income Trust Plc (CHI)
Ct Uk High Income Trust Plc (CHI) 과거

Ct Uk High Income Trust Plc (CHI)

96.50

0.50

(0.52%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-0.515463917526	97	97	92	43027	94.55669463	DE
4	1.5	1.57894736842	95	99.5	91.5	88341	94.65625998	DE
12	4.75	5.17711171662	91.75	101	86	101242	94.61701297	DE
26	2.5	2.65957446809	94	101	86	83702	93.11023313	DE
52	13.5	16.265060241	83	101	79	77104	90.57228481	DE
156	81.5	543.333333333	15	101	15	62429	85.49695865	DE
260	81.5	543.333333333	15	101	15	37467	85.49695865	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	96	1	1.05	96	96	96	24735
1738085400	95	3	3.26	95	95	95	67294
1737999000	92	-2.5	-2.65	97	97	92	63101
1737739800	94.5	-2.5	-2.58	92	94.5	92	20325
1737653400	97	2.5	2.65	97	97	97	39680
1737567000	94.5	0	0.00	94.5	94.5	94.5	18570
1737480600	94.5	-0.25	-0.26	94.5	94.5	94.5	150780
1737394200	94.75	2.75	2.99	94.75	94.75	94.75	90604
1737135000	92	-7.5	-7.54	92	92	92	77724
1737048600	99.5	5.25	5.57	96.5	99.5	96.5	34683
1736962200	94.25	0.25	0.27	94.25	94.25	94.25	60922
1736875800	94	0	0.00	96	96	94	50531
1736789400	94	2	2.17	94	94	94	128653
1736530200	92	-3	-3.16	92	92	92	36038
1736443800	95	0	0.00	92	95	92	96874
1736357400	95	0.5	0.53	95	95	95	45065
1736271000	94.5	-1	-1.05	94.5	94.5	94.5	41612
1736184600	95.5	1	1.06	95.5	95.5	95.5	576462
1735925400	94.5	2.5	2.72	94.5	94.5	94.5	67005
1735839000	92	-5	-5.15	95	95	91.5	76154
1735666200	97	0	0.00	97	97	97	105114
1735579800	97	0	0.00	97	97	97	127316
1735320600	97	-0.25	-0.26	97	97	97	33118
1735061400	97.25	0	0.00	97.25	97.25	97.25	26749
1734975000	97.25	2.25	2.37	99.5	99.5	97.25	113299
1734715800	95	-3	-3.06	95	95	95	105842
1734629400	98	0	0.00	98	98	98	54863
1734543000	98	-1.5	-1.51	100	100	98	50799
1734456600	99.5	1.5	1.53	95	99.5	95	230934
1734370200	98	-1	-1.01	98	98	98	196110
1734111000	99	3	3.13	99	99	99	369512
1734024600	96	-2	-2.04	101	101	96	498043
1733938200	98	4.5	4.81	98	98	98	273286
1733851800	93.5	-3.5	-3.61	97	99.5	93.5	209329
1733765400	97	8	8.99	93	97	90	185271
1733506200	89	-3.5	-3.78	92.5	92.5	89	69216
1733419800	92.5	5	5.71	92	92.5	92	379309
1733333400	87.5	-2.25	-2.51	87.5	87.5	87.5	87529
1733247000	89.75	0	0.00	89.75	89.75	89.75	82006
1733160600	89.75	2.75	3.16	89.75	89.75	89.75	60616
1732901400	87	-1.5	-1.69	90	90	87	26195
1732815000	88.5	-1.5	-1.67	88.5	88.5	88.5	111722
1732728600	90	1.25	1.41	90	90	90	17592
1732642200	88.75	1.75	2.01	88.75	88.75	88.75	15192
1732555800	87	-1	-1.14	87	87	87	34842
1732296600	88	2	2.33	86	88	86	25559
1732210200	86	-2	-2.27	86	86	86	30580
1732123800	88	-0.25	-0.28	88	88	88	41806
1732037400	88.25	-2.25	-2.49	88.25	88.25	88.25	112099
1731951000	90.5	1.75	1.97	90.5	90.5	90.5	23022
1731691800	88.75	-4.25	-4.57	91	93	88.75	38857
1731605400	93	4.25	4.79	91	93	91	74730
1731519000	88.75	0	0.00	88.75	88.75	88.75	8928
1731432600	88.75	-2.5	-2.74	88.5	91.5	88.5	64515
1731346200	91.25	2.25	2.53	91.25	91.25	91.25	9567
1731087000	89	-2.75	-3.00	89.5	89.5	89	82301
1731000600	91.75	0	0.00	91.75	91.75	91.75	28242
1730914200	91.75	0	0.00	91.75	91.75	91.75	18526
1730827800	91.75	-1.5	-1.61	91	91.75	91	76984
1730741400	93.25	0.75	0.81	93.25	93.25	93.25	526581
1730482200	92.5	-0.75	-0.80	91	94	91	30789
1730395800	93.25	2.25	2.47	93.25	93.25	93.25	46399
1730309400	91	-0.75	-0.82	94	94	91	44303

Ct Uk High Income

DJ Sweden Titans 30 Inde...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관