Ishr China Lc【IDFX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Ishr China Lc (IDFX)
Ishr China Lc (IDFX) 과거

Ishr China Lc (IDFX)

93.565

1.95

(2.13%)

마감 05 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738603800	91.615	-1.17	-1.26	92.78	92.78	89.26	8401
1738344600	92.785	-0.79	-0.84	94.02	94.765	92.24	2932
1738258200	93.575	1.61	1.75	91.37	96.84	90.2	4807
1738171800	91.97	2.44	2.72	92.05	92.72	91.085	8080
1738085400	89.535	-1.27	-1.40	90.88	91.11	89.475	1201
1737999000	90.805	1.48	1.65	90.02	97.72	89.69	11305
1737739800	89.33	2.24	2.57	88.74	96.89	88.475	3002
1737653400	87.09	-0.02	-0.02	86.89	87.92	86.68	2923
1737567000	87.11	-0.71	-0.81	87.04	87.76	86.75	3055
1737480600	87.82	-1.57	-1.75	88.83	88.83	87.385	38408
1737394200	89.385	2.33	2.67	87.73	96.99	87.26	6366
1737135000	87.06	1.87	2.20	85.84	95.41	85.18	3723
1737048600	85.19	0.27	0.32	85.79	94.945	84.395	3471
1736962200	84.92	0.83	0.99	84.66	85.995	84.42	3034
1736875800	84.09	1.95	2.37	84.43	94.125	83.23	963
1736789400	82.14	-0.1	-0.12	82.44	82.655	81.55	3935
1736530200	82.24	-2.02	-2.39	83.07	83.435	82.13	6554
1736443800	84.255	0.19	0.23	84.18	84.7	83.835	840
1736357400	84.065	-1.11	-1.30	84.45	84.985	83.54	2504
1736271000	85.17	-1.32	-1.52	85.01	85.465	84.04	5266
1736184600	86.485	-0.15	-0.17	86.32	88.545	86.125	7630
1735925400	86.63	0.81	0.94	86.07	87.075	85.735	394
1735839000	85.82	-1.57	-1.79	85.38	86.74	84.915	232
1735666200	87.385	0.03	0.03	87.62	87.76	87.095	4482
1735579800	87.355	-0.99	-1.12	87.91	88.24	87.19	5093
1735320600	88.345	0.89	1.01	88.35	88.35	88.2	22
1735061400	87.46	0	0.00	87.46	87.46	87.46	1071
1734975000	87.46	0.3	0.34	87.56	87.575	87.12	113
1734715800	87.16	0.38	0.44	86.75	87.43	86.145	2042
1734629400	86.775	-0.53	-0.60	87.06	87.945	86.63	6538
1734543000	87.3	-0.17	-0.19	87.38	87.61	86.975	5456
1734456600	87.47	1.07	1.24	86.68	87.635	86.46	2745
1734370200	86.4	-0.75	-0.85	87.01	95.95	85.955	399
1734111000	87.145	-1.74	-1.96	87.64	87.965	86.95	1444
1734024600	88.885	0.23	0.27	89.59	90.305	88.085	2461
1733938200	88.65	-1.11	-1.23	88.6	89.755	88.145	4302
1733851800	89.755	-4.51	-4.78	89.75	93.93	88.995	7576
1733765400	94.265	7.32	8.41	90.23	94.76	76.445	17921
1733506200	86.95	1.18	1.38	87.14	92.03	73.905	5828
1733419800	85.77	0.45	0.53	85.43	92.28	84.82	13854
1733333400	85.32	-1.09	-1.26	86.12	86.31	84.96	1458
1733247000	86.405	1.06	1.24	86.1	86.415	73.25	1482
1733160600	85.345	0	0.00	85.29	85.87	84.94	1151
1732901400	85.345	0.84	0.99	84.92	85.4	83.71	4284
1732815000	84.505	-0.93	-1.09	84.37	84.605	84.22	17
1732728600	85.435	2.2	2.64	85.63	86.195	85.27	5820
1732642200	83.235	-0.16	-0.19	83.32	84.155	82.92	8094
1732555800	83.39	-0.23	-0.28	83.38	83.88	83.305	1129
1732296600	83.62	-1.88	-2.20	83.9	90.27	72.015	328
1732210200	85.5	-0.4	-0.47	85.68	86.405	85.305	586
1732123800	85.9	-0.19	-0.22	86.29	86.58	85.87	115
1732037400	86.09	-0.36	-0.42	86.4	86.57	85.195	3957
1731951000	86.45	1.33	1.56	85.91	86.69	85.715	229
1731691800	85.125	0.16	0.18	85.13	91.86	84.465	7484
1731605400	84.97	-0.68	-0.79	84.69	85.63	84.235	4485
1731519000	85.65	-0.06	-0.07	86.67	87.445	85.52	3012
1731432600	85.71	-3.16	-3.55	86.68	87.105	85.71	1855
1731346200	88.865	-0.27	-0.30	89.76	89.9	88.74	7948
1731087000	89.135	-4.53	-4.83	91.58	91.59	75.005	12857
1731000600	93.66	3.97	4.43	92.47	94.14	92.39	1140
1730914200	89.69	-2.7	-2.92	90.27	90.45	88.425	7056
1730827800	92.39	1.64	1.80	92.48	92.76	91.8	1093
1730741400	90.755	0.71	0.79	90.45	91.335	90.09	3268

BNP Paribas Issuance

Vontobel Financial Produ...

Canoe Global Equity Fund...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관