Lyxor Djia $【DJEU】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Lyxor Djia $ (DJEU)
Lyxor Djia $ (DJEU) 과거

Lyxor Djia $ (DJEU)

451.185

0.635

(0.14%)

마감 01 2월 1:30AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	451.185	0.63	0.14	452.45	452.45	451.185	495
1738258200	450.55	-0.45	-0.10	449.98	450.55	449.05	1226
1738171800	451	0.77	0.17	451.3	451.3	451	40
1738085400	450.23	4.22	0.95	449.63	450.23	449.18	1897
1737999000	446.015	-1.63	-0.36	446.015	446.015	446.015	0
1737739800	447.64	1.06	0.24	447.24	447.64	447.24	23
1737653400	446.58	2.83	0.64	446.58	446.58	446.58	0
1737567000	443.745	2.07	0.47	443.745	443.745	443.745	0
1737480600	441.68	2.62	0.60	441.68	441.68	441.68	0
1737394200	439.065	0.76	0.17	437.77	439.065	437.77	230
1737135000	438.305	3.69	0.85	436.59	438.305	436.59	120
1737048600	434.61	0.81	0.19	435.63	435.63	434.18	1093
1736962200	433.805	8.42	1.98	433.86	433.86	433.805	235
1736875800	425.39	2.18	0.52	426.83	426.83	425.39	236
1736789400	423.21	1.32	0.31	420.84	423.21	420.84	36
1736530200	421.885	-4.9	-1.15	425	425	421.885	5
1736443800	426.78	-0.72	-0.17	426.78	426.78	426.78	0
1736357400	427.5	-2.31	-0.54	427.5	427.5	427.5	0
1736271000	429.81	-3.03	-0.70	429.81	429.81	429.81	0
1736184600	432.835	4.5	1.05	432.835	432.835	432.835	0
1735925400	428.34	0.12	0.03	427.8	428.34	427.79	176
1735839000	428.22	-1.59	-0.37	430.15	431.37	428.22	818
1735666200	429.81	2.02	0.47	430.07	430.07	429.81	4
1735579800	427.79	-4.55	-1.05	427.79	427.79	427.79	0
1735320600	432.335	3.63	0.85	432.335	432.335	432.335	0
1735061400	428.705	0	0.00	428.705	428.705	428.705	0
1734975000	428.705	-3.11	-0.72	428.705	428.705	428.705	0
1734715800	431.81	3.31	0.77	424.5	431.81	424.5	12
1734629400	428.5	-9.94	-2.27	429.14	429.14	428.5	555
1734543000	438.44	1.55	0.35	438.44	438.44	438.44	0
1734456600	436.89	-4.01	-0.91	436.89	436.89	436.89	0
1734370200	440.9	-0.57	-0.13	441.24	441.24	440.64	216
1734111000	441.47	-2.5	-0.56	441.47	441.47	441.47	0
1734024600	443.97	-0.8	-0.18	443.97	443.97	443.97	0
1733938200	444.77	-2.13	-0.48	444.77	444.77	444.77	0
1733851800	446.895	-6.32	-1.39	446.5	446.895	446.5	211
1733765400	453.215	-1.45	-0.32	453.43	453.43	453.13	74
1733506200	454.66	-2.14	-0.47	454.66	454.66	454.66	0
1733419800	456.8	-0.26	-0.06	457.32	457.32	456.8	40
1733333400	457.06	3.13	0.69	457.06	457.06	457.06	0
1733247000	453.935	-1.57	-0.34	453.935	453.935	453.935	0
1733160600	455.5	-1.36	-0.30	455.5	455.5	455.5	0
1732901400	456.86	1.34	0.29	456.86	456.86	456.86	0
1732815000	455.525	-0.03	-0.01	455.525	455.525	455.525	0
1732728600	455.55	3.13	0.69	456.6	456.64	455.55	220
1732642200	452.42	-1.04	-0.23	453.92	454.69	452.42	486
1732555800	453.46	6.08	1.36	453.46	453.46	453.46	0
1732296600	447.38	2.52	0.57	444.3	447.38	444.3	18
1732210200	444.855	7.09	1.62	440.37	444.855	440.12	1614
1732123800	437.77	-1.63	-0.37	437.49	437.77	437.49	228
1732037400	439.395	-1.7	-0.38	439.43	439.43	439.395	100
1731951000	441.09	-0.46	-0.10	441.09	441.09	441.09	0
1731691800	441.55	-4.48	-1.00	441.55	441.55	441.55	0
1731605400	446.03	-1.27	-0.28	446.96	446.99	446.03	1258
1731519000	447.295	-0.09	-0.02	444.68	447.295	444.68	185
1731432600	447.38	-2.2	-0.49	449.13	449.13	447.38	312
1731346200	449.575	2.84	0.64	450.08	450.08	449.575	224
1731087000	446.735	3.26	0.73	444.54	446.735	443.71	2216
1731000600	443.48	1.88	0.43	443.75	444.05	443.37	2298
1730914200	441.6	14.78	3.46	441.6	441.6	441.6	0
1730827800	426.825	2.35	0.55	424.24	426.825	424.24	6
1730741400	424.47	-3.46	-0.81	424.47	424.47	424.47	0
1730482200	427.925	3.2	0.75	427.925	427.925	427.925	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관