Hsbc Msci Id【HIDR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Hsbc Msci Id (HIDR)
Hsbc Msci Id (HIDR) 과거

Hsbc Msci Id (HIDR)

4,467.00

-164.50

(-3.55%)

마감 01 3월 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
1740763800	4467	-164.5	-3.55	4556	4556	4441	4672
1740677400	4631.5	-130.5	-2.74	4718	4718	4611.5	2419
1740591000	4762	-39	-0.81	4763	4781.5	4747.5	638
1740504600	4801	-143	-2.89	4826	4903.5	4776	11210
1740418200	4944	-47	-0.94	4879	4953.5	4879	1279
1740159000	4991	-25.5	-0.51	4945	4993	4932	1611
1740072600	5016.5	-12	-0.24	5020	5158.5	4986	1528
1739986200	5028.5	-132	-2.56	5062	5062	4994.5	9421
1739899800	5160.5	-2.5	-0.05	5158	5178.5	5138.5	3061
1739813400	5163	172	3.45	5166	5181	5149	864
1739554200	4991	-9	-0.18	4997	5009	4976.5	3938
1739467800	5000	-42.5	-0.84	4947	5003	4947	2959
1739381400	5042.5	61.5	1.23	5039	5073.5	5009	2859
1739295000	4981	-80	-1.58	5000	5000	4959.5	2542
1739208600	5061	-22	-0.43	5049	5070	5037.5	2037
1738949400	5083	20	0.40	5075	5163	5054	1712
1738863000	5063	-213.5	-4.05	5042	5089	5025	2989
1738776600	5276.5	-101	-1.88	5328	5338	5247	1947
1738690200	5377.5	3	0.06	5326	5440	5326	10523
1738603800	5374.5	-68	-1.25	5345	5479	5315.5	312
1738344600	5442.5	92.5	1.73	5472	5477	5435.5	2176
1738258200	5350	-77.5	-1.43	5331	5478.5	5327.5	744
1738171800	5427.5	5.5	0.10	5437	5455.5	5403.5	809
1738085400	5422	8	0.15	5435	5449.5	5412	1918
1737999000	5414	-76	-1.38	5381	5428	5362.5	1463
1737739800	5490	-106	-1.89	5490	5490	5490	167
1737653400	5596	8	0.14	5607	5607	5585	284
1737567000	5588	47.5	0.86	5602	5602	5570.5	412
1737480600	5540.5	-13.5	-0.24	5552	5575.5	5518.5	8871
1737394200	5554	9.5	0.17	5538	5560	5530.5	141
1737135000	5544.5	70	1.28	5537	5550.5	5518	397
1737048600	5474.5	-18.5	-0.34	5573	5573	5461.5	1112
1736962200	5493	153	2.87	5497	5516.5	5391	4804
1736875800	5340	-88.5	-1.63	5437	5470.5	5335.5	1758
1736789400	5428.5	-16	-0.29	5450	5455	5422	1165
1736530200	5444.5	-32.5	-0.59	5471	5875.5	5415.5	247
1736443800	5477	56.5	1.04	5477	5477	5477	987
1736357400	5420.5	65.5	1.22	5399	5444	5376	714
1736271000	5355	-52	-0.96	5353	5361	5335	525
1736184600	5407	-115.5	-2.09	5414	5431.5	5406	1722
1735925400	5522.5	15.5	0.28	5517	5526	5508	1321
1735839000	5507	149	2.78	5498	5533.5	5478.5	1977
1735666200	5358	6	0.11	5351	5366.5	5341	3937
1735579800	5352	-15.5	-0.29	5402	5402	5326	7571
1735320600	5367.5	-36.5	-0.68	5377	5377	5358.5	846
1735061400	5404	0	0.00	5404	5404	5404	89
1734975000	5404	77.5	1.45	5404	5404	5404	204
1734715800	5326.5	78.5	1.50	5318	5355	5304	1385
1734629400	5248	-115	-2.14	5277	5298	5191	561
1734543000	5363	-61.5	-1.13	5383	5383	5359.5	281
1734456600	5424.5	-139.5	-2.51	5427	5447	5390.5	6648
1734370200	5564	-33.5	-0.60	5564	5564	5564	420
1734111000	5597.5	-70.5	-1.24	5597.5	5597.5	5597.5	287
1734024600	5668	-105	-1.82	5648	5682	5648	993
1733938200	5773	-11	-0.19	5767	5846.5	5743	353
1733851800	5784	15	0.26	5794	5820	5758	12690
1733765400	5769	66	1.16	5804	5804	5742	1051
1733506200	5703	-9	-0.16	5712	5717.5	5673.5	32
1733419800	5712	-36	-0.63	5712	5712	5712	221
1733333400	5748	96	1.70	5772	5784.5	5744.5	9075
1733247000	5652	120.5	2.18	5619	5910	5618.5	8958
1733160600	5531.5	-58	-1.04	5549	5555.5	5482	549

Vontobel Financial Produ...

Societe Generale Effekten

Intesa Sanpaolo

IT0005561706 20250915 28...

Bnp Paribas Issuance

EURO STOXX 50 +3X Daily ...

SG Issuer Societe Generale

IT0005616401 20250303 15

American Water Works

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관