Spdr S&p400 Etf【SPX4】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Spdr S&p400 Etf (SPX4)
Spdr S&p400 Etf (SPX4) 과거

Spdr S&p400 Etf (SPX4)

75.04

-0.405

(-0.54%)

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	75.04	-0.41	-0.54	74.66	75.48	74.315	7289
1740677400	75.445	-0.27	-0.35	75.71	76.355	74.78	5574
1740591000	75.71	0.95	1.27	75.77	75.855	75.66	14100
1740504600	74.76	-0.87	-1.14	75.3	75.76	74.455	2856
1740418200	75.625	-0.81	-1.05	75.71	75.9	74.96	121178
1740159000	76.43	-0.51	-0.66	77.32	77.74	76.015	4034
1740072600	76.94	-1.39	-1.77	77.89	78.675	76.895	5982
1739986200	78.33	0.05	0.06	78.77	78.77	77.97	5282
1739899800	78.285	0.3	0.39	78.12	78.955	77.905	7999
1739813400	77.98	0	0.00	78.05	78.28	77.93	1988
1739554200	77.98	0.12	0.15	78.19	78.33	77.955	6209
1739467800	77.86	-0.33	-0.42	77.95	79.22	77.81	6890
1739381400	78.185	-0.85	-1.07	78.9	79.235	77.44	9254
1739295000	79.03	-0.27	-0.34	79.18	79.255	78.86	16384
1739208600	79.3	-0.19	-0.23	79.59	80.145	79.23	4060
1738949400	79.485	-0.96	-1.19	79.88	81.41	79.365	16475
1738863000	80.44	1.05	1.33	80.31	81.5	80.07	4094
1738776600	79.385	0.26	0.33	79.03	80.025	78.835	12608
1738690200	79.125	-0.28	-0.35	79.16	79.575	78.64	10910
1738603800	79.405	-1.46	-1.81	79.17	79.575	78.025	13708
1738344600	80.865	0.26	0.32	80.74	82.065	80.59	7155
1738258200	80.605	0.61	0.76	80.29	80.635	79.97	2495
1738171800	80	0.13	0.16	79.97	80.71	79.89	5127
1738085400	79.87	0.16	0.20	79.65	80.875	79.55	10072
1737999000	79.71	-0.95	-1.17	80.14	81.25	79.275	33311
1737739800	80.655	-0.86	-1.05	81.3	82.265	78.065	31649
1737653400	81.51	-0.39	-0.48	81.77	82.565	81.12	6614
1737567000	81.9	0.1	0.12	82.04	82.115	81.755	10715
1737480600	81.8	0.35	0.43	81.63	82.12	81.295	11649
1737394200	81.45	-0.18	-0.22	81.61	82.045	80.87	14199
1737135000	81.63	0.65	0.80	81.99	82.065	81.37	8252
1737048600	80.98	0.72	0.89	80.45	81.415	80.36	5574
1736962200	80.265	1.05	1.32	80.48	80.695	80.1	7469
1736875800	79.22	0.95	1.22	78.87	80.455	78.73	7333
1736789400	78.265	0.47	0.61	78.18	78.405	78.065	5539
1736530200	77.79	-0.49	-0.62	77.98	79.21	77.415	12264
1736443800	78.275	0.59	0.75	78.5	79	77.94	2019
1736357400	77.69	0.17	0.22	77.34	78.665	77.225	6034
1736271000	77.52	-0.58	-0.74	77.25	77.82	76.94	33229
1736184600	78.1	0.64	0.83	77.76	78.39	77.38	7643
1735925400	77.455	-0.39	-0.50	77.42	78.14	76.825	3845
1735839000	77.845	1.16	1.51	77.29	78.615	77.29	6302
1735666200	76.69	0.32	0.42	76.69	76.69	76.585	1443
1735579800	76.37	-0.11	-0.14	76.55	76.565	75.5	4066
1735320600	76.48	-0.15	-0.20	76.85	77.39	76.37	12537
1735061400	76.63	0.18	0.24	76.63	76.63	76.63	2822
1734975000	76.45	-0.3	-0.38	76.69	76.695	75.895	13890
1734715800	76.745	0.37	0.48	75.93	76.915	75.225	8147
1734629400	76.375	-1.94	-2.47	75.94	76.97	75.515	36380
1734543000	78.31	0	0.01	78.41	78.75	78.23	16555
1734456600	78.305	-1.09	-1.37	78.74	78.76	78.14	7102
1734370200	79.395	-0.36	-0.45	79.53	80.215	78.935	16599
1734111000	79.75	-0.14	-0.17	79.96	80.22	79.575	16315
1734024600	79.885	0.26	0.33	79.62	80.585	79.435	17790
1733938200	79.625	-0.19	-0.23	79.38	80.345	79.215	6549
1733851800	79.81	-0.03	-0.04	79.76	79.97	79	10194
1733765400	79.84	-0.29	-0.36	80.32	80.485	79.595	6119
1733506200	80.125	-0.38	-0.47	80.17	80.92	79.96	6300
1733419800	80.5	-0.44	-0.54	81.03	81.65	79.835	21399
1733333400	80.935	0.03	0.04	81.15	82.38	80.805	14642
1733247000	80.905	-0.63	-0.77	81.28	82.075	80.815	7310
1733160600	81.535	0.02	0.02	81.39	81.965	81.185	10601

Spdr S&p400 Etf

Societe Generale Effekten

Societe Generale Effekten

Societe Generale Effekten

Dell Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관