Ishr G Water【IH2O】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
영국
LSE
Ishr G Water (IH2O)
Ishr G Water (IH2O) 과거

Ishr G Water (IH2O)

4,899.50

13.00

(0.27%)

마감 13 4월 12:30AM

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
1744389000	4899.5	13	0.27	4915	5117.5	4778.5	3391
1744302600	4886.5	129.5	2.72	4978	5136	4880	2279
1744216200	4757	-129	-2.64	4785	4810	4675	2398
1744129800	4886	104	2.17	4858	4960	4855	5701
1744043400	4782	-189	-3.80	4750	4950.5	4696	24362
1743784200	4971	-111.5	-2.19	5066	5128.5	4911.5	7339
1743697800	5082.5	-55.5	-1.08	5040	5115	5009.5	2689
1743611400	5138	-2	-0.04	5160	5160	5106	4657
1743525000	5140	36.5	0.72	5087	5153.5	5087	2546
1743438600	5103.5	-24	-0.47	5066	5120	5066	40126
1743183000	5127.5	-22.5	-0.44	5146	5161	5120.5	21374
1743096600	5150	-9	-0.17	5132	5192	5131.5	3341
1743010200	5159	28.5	0.56	5153	5181.5	5134	2033
1742923800	5130.5	-4.5	-0.09	5107	5141.5	5107	12190
1742837400	5135	17	0.33	5135	5167	5115.5	3092
1742578200	5118	-43	-0.83	5141	5147.5	5096	1210
1742491800	5161	-17	-0.33	5175	5207.5	5152	1980
1742405400	5178	33	0.64	5152	5180	5152	2401
1742319000	5145	-39.5	-0.76	5179	5181	5139	10159
1742232600	5184.5	35	0.68	5152	5194.5	5134.5	2000
1741973400	5149.5	69.5	1.37	5128	5169	5094	1803
1741887000	5080	-12	-0.24	5077	5180	5064.5	3242
1741800600	5092	-46	-0.90	5125	5212	5087	4046
1741714200	5138	-122	-2.32	5246	5254.5	5132	3965
1741627800	5260	93	1.80	5201	5279	5182.5	4388
1741368600	5167	15	0.29	5140	5204.5	5126.5	10359
1741282200	5152	29	0.57	5119	5155	5114.5	2613
1741195800	5123	-32	-0.62	5139	5179.5	5118	2504
1741109400	5155	-65.5	-1.25	5194	5210.5	5147.5	8901
1741023000	5220.5	-5.5	-0.11	5250	5251	5180	4120
1740763800	5226	8	0.15	5205	5248.5	5194	3907
1740677400	5218	-32.5	-0.62	5212	5246.5	5198	1479
1740591000	5250.5	-1	-0.02	5290	5290	5232.5	1710
1740504600	5251.5	14	0.27	5228	5260.5	5209	10276
1740418200	5237.5	16.5	0.32	5261	5261	5200	2050
1740159000	5221	-8.5	-0.16	5237	5260.5	5211	11901
1740072600	5229.5	-39.5	-0.75	5278	5280.5	5223	1044
1739986200	5269	-30.5	-0.58	5327	5327	5255	9854
1739899800	5299.5	28	0.53	5261	5305	5252	8414
1739813400	5271.5	0.5	0.01	5286	5286	5259.5	3523
1739554200	5271	-21	-0.40	5279	5322	5271	4343
1739467800	5292	4	0.08	5289	5354	5289	2726
1739381400	5288	-48	-0.90	5338	5349.5	5204.5	1507
1739295000	5336	35	0.66	5321	5354.5	5302.5	38580
1739208600	5301	30	0.57	5296	5314	5272	5725
1738949400	5271	-32.5	-0.61	5271	5307.5	5254	13832
1738863000	5303.5	64.5	1.23	5271	5336	5189.5	1548
1738776600	5239	-20	-0.38	5255	5275	5228	4840
1738690200	5259	-19	-0.36	5243	5285	5236	10415
1738603800	5278	-19	-0.36	5251	5278	5206	5552
1738344600	5297	5	0.09	5300	5325	5279	2005
1738258200	5292	43	0.82	5230	5297.5	5230	11338
1738171800	5249	17	0.32	5226	5283.5	5226	4492
1738085400	5232	28	0.54	5214	5273.5	5214	2448
1737999000	5204	12	0.23	5167	5218.5	5141.5	5505
1737739800	5192	-82	-1.55	5284	5284	5191.5	2825
1737653400	5274	-25.5	-0.48	5309	5309	5250	4810
1737567000	5299.5	-48	-0.90	5320	5332.5	5286	7279
1737480600	5347.5	42.5	0.80	5315	5354	5303	10382
1737394200	5305	-39.5	-0.74	5350	5350	5285	5017
1737135000	5344.5	73	1.38	5275	5349	5275	3356
1737048600	5271.5	53.5	1.03	5238	5272.5	5207.5	5463
1736962200	5218	88	1.72	5179	5237.5	5120.5	7551
1736875800	5130	42	0.83	5103	5153	5103	4776
1736789400	5088	-10	-0.20	5058	5098.5	5058	8460

Harmony Gold Mining

Malta Properties

DJ Commodity Index Silver

Athens Water and Sewage ... (PK)

Spdr � Energy

DJ US Personal Goods Tot...

HRnetGroup (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관