Hsbc S&p 500$【HSPD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
영국
LSE
Hsbc S&p 500$ (HSPD)
Hsbc S&p 500$ (HSPD) 과거

Hsbc S&p 500$ (HSPD)

60.755

0.13875

(0.23%)

마감 27 11월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732555800	60.61625	0.36	0.60	60.64	60.905	60.545	20323
1732296600	60.25375	0.2	0.34	60.155	60.5675	59.875	57555
1732210200	60.05	0.68	1.15	59.7325	60.28375	59.51625	28771
1732123800	59.36625	-0.3	-0.50	59.9475	60.01375	59.2425	13309
1732037400	59.665	0.01	0.02	59.7075	59.73875	58.94375	10384
1731951000	59.65125	0.13	0.23	59.4625	59.70875	59.2425	148792
1731691800	59.51625	-0.95	-1.58	59.86	60.04375	59.385	22195
1731605400	60.47	-0.13	-0.22	60.5575	60.83375	60.3125	29632
1731519000	60.60375	0.1	0.16	60.3875	60.71125	60.2175	22838
1731432600	60.5075	-0.24	-0.40	60.62	60.74	60.485	23873
1731346200	60.7475	0.15	0.25	60.73	60.9025	60.65125	16330
1731087000	60.59625	0.31	0.52	60.44	60.6975	60.26125	2580
1731000600	60.28375	0.66	1.10	59.955	60.32625	59.955	15615
1730914200	59.625	1.39	2.38	59.5125	59.8925	59.31125	31452
1730827800	58.23625	0.37	0.64	57.755	58.29125	57.7425	15764
1730741400	57.86875	-0.29	-0.50	57.9025	58.05375	57.6725	9976
1730482200	58.1575	0.24	0.41	57.8125	58.32375	57.72625	6812
1730395800	57.92125	-1.1	-1.87	58.35	58.5525	57.77375	34832
1730309400	59.0225	0.11	0.19	59.0525	59.125	58.6925	9567
1730223000	58.90875	-0.01	-0.02	58.8325	58.9725	58.595	1631
1730136600	58.9225	-0.1	-0.16	59.0075	59.085	58.82125	5999
1729873800	59.0175	0.37	0.64	58.8	59.225	58.7675	11236
1729787400	58.645	-0.01	-0.01	58.68	59.01	58.5925	16190
1729701000	58.65	-0.35	-0.59	59.08	59.085	58.62875	17053
1729614600	58.9975	0.13	0.23	59.0275	59.05125	58.7775	15848
1729528200	58.865	-0.33	-0.55	59.1975	59.25	58.80875	34248
1729269000	59.19125	0.01	0.01	59.1525	59.24	59.00625	36270
1729182600	59.185	0.38	0.65	59.155	59.43625	59.01	3475
1729096200	58.8025	-0.19	-0.32	58.7475	58.88875	58.64375	40608
1729009800	58.9925	-0.07	-0.12	59.225	59.29125	58.87375	91585
1728923400	59.0625	0.34	0.58	58.75	59.1575	58.72875	97642
1728664200	58.72	0.31	0.54	58.385	58.78375	58.265	12094
1728577800	58.4075	0.08	0.14	58.45	58.83625	57.8075	22157
1728491400	58.32875	0.41	0.71	57.925	58.35625	57.865	83318
1728405000	57.9175	-0.01	-0.01	57.4625	58.02	57.41375	15737
1728318600	57.9225	0.31	0.54	57.99	57.99875	57.6825	22418
1728059400	57.6125	0.1	0.17	57.5975	58.235	57.52125	17940
1727973000	57.515	-0.2	-0.34	57.565	57.78	57.30625	56963
1727886600	57.71375	0.17	0.30	57.535	57.75	57.26125	51750
1727800200	57.54125	-0.39	-0.67	58.0925	58.20875	57.33625	24271
1727713800	57.9275	-0.17	-0.28	57.8825	57.97125	57.72125	8733
1727454600	58.0925	0.22	0.37	58.11	58.19625	57.97125	10105
1727368200	57.8775	0.03	0.05	58.2	58.345	57.8575	27692
1727281800	57.85	0.09	0.16	57.7025	57.99125	57.7025	3346
1727195400	57.755	0.02	0.03	57.7775	57.90875	57.5025	6960
1727109000	57.7375	0.38	0.66	57.5225	57.80625	57.49125	32992
1726849800	57.3575	-0.33	-0.57	57.6325	57.6875	57.2625	11088
1726763400	57.68625	0.84	1.47	57.3425	57.81125	57.28125	20475
1726677000	56.85	-0.24	-0.42	56.9825	57.01	56.76875	2966
1726590600	57.0925	0.44	0.78	56.9725	57.24875	56.94125	14240
1726504200	56.65	-0.11	-0.20	56.79	56.875	56.55125	8164
1726245000	56.76125	0.68	1.22	56.4975	56.85125	56.4825	5670
1726158600	56.07875	1.26	2.30	56.135	56.475	54.4475	21952
1726072200	54.82	-0.47	-0.85	55.3225	55.75875	54.0175	16079
1725985800	55.2875	0.25	0.46	55.1075	55.44	55.0225	1383
1725899400	55.035	0.35	0.63	54.84	55.18875	54.80625	10507
1725640200	54.68875	-0.68	-1.23	55.2325	55.71875	54.06125	48773
1725553800	55.3675	-0.41	-0.73	55.5775	55.9675	55.33375	22065
1725467400	55.7725	-0.44	-0.78	55.4575	56.005	55.41875	6875
1725381000	56.2125	-0.75	-1.31	56.76	56.78125	56.06875	8875
1725294600	56.96125	0.47	0.83	56.8375	57.02625	56.6925	3125
1725035400	56.49375	-0.32	-0.56	56.59	56.84375	56.4775	10062
1724949000	56.81375	0.45	0.79	56.395	56.92375	56.36875	17978
1724862600	56.3675	-0.22	-0.39	56.7525	56.81625	56.33375	31189
1724776200	56.5875	-0.16	-0.28	56.7325	56.8	56.38625	16430
1724430600	56.74625	0.25	0.44	56.425	56.925	56.3675	33049

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관