Actbeta-usd-acc【GSLC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Actbeta-usd-acc (GSLC)
Actbeta-usd-acc (GSLC) 과거

Actbeta-usd-acc (GSLC)

83.335

0.38

(0.46%)

마감 31 1월 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
1738171800	82.955	0.14	0.17	82.955	82.955	82.955	2
1738085400	82.815	0.25	0.30	82.815	82.815	82.815	0
1737999000	82.57	-1.98	-2.34	83.21	84.19	81.27	138
1737739800	84.545	0.5	0.60	84.545	84.545	84.545	1
1737653400	84.04	-0.02	-0.02	84.04	84.04	84.04	0
1737567000	84.055	0.88	1.06	83.87	85.38	82.505	120
1737480600	83.175	0.66	0.80	83.175	83.175	83.175	9439
1737394200	82.515	0.08	0.10	82.515	82.515	82.515	2
1737135000	82.43	0.64	0.78	82.24	83.32	80.835	15
1737048600	81.79	0.66	0.81	81.79	81.79	81.79	1
1736962200	81.13	1.33	1.67	80	82.42	79.985	12
1736875800	79.8	0.5	0.63	80.54	81.245	78.75	46
1736789400	79.3	-0.44	-0.55	79.73	80.965	77.715	20
1736530200	79.74	-1.01	-1.24	80.89	81.445	78.915	21
1736443800	80.745	0.02	0.02	80.745	80.745	80.745	1
1736357400	80.73	-0.69	-0.85	80.73	80.73	80.73	1
1736271000	81.42	-0.92	-1.11	81.65	83.35	80.39	1180
1736184600	82.335	1.36	1.69	81.86	83.11	80.81	717
1735925400	80.97	0.47	0.58	80.97	80.97	80.97	1
1735839000	80.5	-0.3	-0.37	80.61	81.77	80.215	16
1735666200	80.8	0.38	0.47	80.81	80.9	80.56	34
1735579800	80.42	-0.77	-0.95	80.42	80.42	80.42	2
1735320600	81.19	0.67	0.83	81.2	81.39	80.75	23
1735061400	80.52	0	0.00	80.52	80.52	80.52	0
1734975000	80.52	-0.31	-0.38	80.52	80.52	80.52	7
1734715800	80.83	0.72	0.91	79.43	81.07	78.81	21
1734629400	80.105	-2.18	-2.64	80.5	81.215	79.54	75
1734543000	82.28	0.25	0.31	82	83.08	81.85	16
1734456600	82.025	-0.68	-0.82	82.18	82.455	81.65	52
1734370200	82.705	0.16	0.19	82.79	83.165	82.45	14
1734111000	82.55	-0.4	-0.48	83.11	84.415	81.545	176
1734024600	82.945	-0.17	-0.20	83.35	84.18	81.42	20
1733938200	83.115	-0.02	-0.02	83.115	83.115	83.115	4
1733851800	83.13	-0.46	-0.55	83.13	83.22	82.93	15228
1733765400	83.59	-0.85	-1.00	83.59	83.59	83.59	1
1733506200	84.435	-0.14	-0.17	84.435	84.435	84.435	1
1733419800	84.575	0.22	0.26	84.91	86.06	82.925	463
1733333400	84.355	0.53	0.63	84.12	85.68	82.75	65
1733247000	83.83	-0.05	-0.05	83.83	83.83	83.83	1
1733160600	83.875	-0.07	-0.08	83.875	83.875	83.875	4
1732901400	83.94	0.26	0.31	83.94	83.94	83.94	13
1732815000	83.68	0.37	0.44	83.63	85.15	83.405	129
1732728600	83.315	-0.14	-0.17	84.02	85.235	82.29	16
1732642200	83.455	-0.08	-0.09	83.455	83.455	83.455	20
1732555800	83.53	0.66	0.80	83.34	84.955	81.84	167
1732296600	82.87	0.41	0.50	82.87	82.87	82.87	0
1732210200	82.46	1.21	1.49	82.46	82.46	82.46	23
1732123800	81.25	-0.21	-0.26	81.25	81.25	81.25	1
1732037400	81.46	0	0.00	81.82	82.615	79.665	177
1731951000	81.46	-0.04	-0.04	81.57	82.24	79.445	3
1731691800	81.495	-1.53	-1.84	81.85	83.495	79.675	114
1731605400	83.02	-0.24	-0.28	83.02	83.02	83.02	15
1731519000	83.255	-0.09	-0.11	83.23	84.16	81.8	11672
1731432600	83.345	-0.31	-0.37	83.3	84.495	81.87	28
1731346200	83.655	0.31	0.38	83.71	84.65	82.01	68
1731087000	83.34	0.42	0.51	83.45	84.32	82.165	93
1731000600	82.92	0.99	1.21	82.55	84.065	81.525	1060
1730914200	81.93	1.93	2.41	82.21	83.31	80.54	149
1730827800	80.005	0.3	0.37	79.33	80.93	78.13	9912
1730741400	79.71	0.08	0.11	79.94	80.8	78.045	60
1730482200	79.625	0.35	0.44	79.65	80.965	78	116
1730395800	79.275	-1.22	-1.52	80.26	81.33	78.785	26868
1730309400	80.495	-0.18	-0.22	80.38	81.73	78.62	13

Actbeta-usd-acc

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관