Vanguardftse250【VMID】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Vanguardftse250 (VMID)
Vanguardftse250 (VMID) 과거

Vanguardftse250 (VMID)

32.05

-0.12

(-0.37%)

마감 12 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739295000	32.049999	-0.12	-0.37	32.085	32.182499	31.995	99889
1739208600	32.17	0.28	0.86	31.935	32.225	31.935	95314
1738949400	31.895	-0.29	-0.89	32.09	32.252499	31.89	69543
1738863000	32.18	0.38	1.19	32.034999	32.405	31.9125	719216
1738776600	31.8	0.17	0.54	31.735	31.815	31.5225	455839
1738690200	31.63	-0.13	-0.41	31.58	31.7425	31.4975	463877
1738603800	31.76	-0.34	-1.06	31.61	31.7975	31.39	279526
1738344600	32.1	0.24	0.75	31.925	32.11	31.845	319271
1738258200	31.86	0.38	1.21	31.385	31.8825	31.385	258468
1738171800	31.48	-0.05	-0.16	31.56	31.7475	31.48	119510
1738085400	31.53	0.38	1.22	31.23	31.5575	31.13	237298
1737999000	31.15	-0.28	-0.89	31.325	31.325	31.0825	375460
1737739800	31.43	0.01	0.03	31.66	31.7	31.38	78634
1737653400	31.42	-0.1	-0.31	31.495	31.55	31.3125	2714961
1737567000	31.5175	-0.03	-0.10	31.48	31.6875	31.48	999844
1737480600	31.5475	0.19	0.60	31.46	31.5475	31.41	57861
1737394200	31.36	-0.17	-0.54	31.59	31.59	31.325	273381
1737135000	31.53	0.1	0.30	31.47	31.6375	31.45	85758
1737048600	31.435	0.29	0.95	31.27	31.435	31.1275	141353
1736962200	31.14	0.89	2.94	30.345	31.14	30.345	225221
1736875800	30.25	0.07	0.25	30.335	30.4175	30.25	150857
1736789400	30.175	-0.04	-0.13	30.2	30.26	30.085	260887
1736530200	30.215	-0.42	-1.35	30.65	30.65	30.2	228298
1736443800	30.63	0.13	0.43	30.625	30.6525	30.185	255703
1736357400	30.5	-0.67	-2.15	31.305	31.305	30.5	2015526
1736271000	31.17	-0.47	-1.49	31.445	31.5575	31.14	102666
1736184600	31.64	0.1	0.32	31.68	31.815	31.51	105976
1735925400	31.54	-0.07	-0.22	31.68	31.68	31.4775	62887
1735839000	31.61	0.03	0.09	31.73	31.73	31.4425	51176
1735666200	31.5825	0.42	1.34	31.16	31.5975	31.1025	24772
1735579800	31.165	-0.21	-0.65	31.22	31.33	31.13	62564
1735320600	31.37	-0.09	-0.28	31.5	31.5	31.345	64333
1735061400	31.4575	0.11	0.36	31.25	31.4925	31.25	23275
1734975000	31.345	0.07	0.22	31.4	31.4	31.1425	56842
1734715800	31.275	0.05	0.18	30.995	31.2925	30.965	103692
1734629400	31.22	-0.34	-1.08	31.375	31.375	31.0675	236819
1734543000	31.56	0.11	0.33	31.475	31.6175	31.475	308820
1734456600	31.455	-0.41	-1.29	31.745	31.775	31.455	81169
1734370200	31.865	-0.1	-0.30	32.07	32.07	31.7925	216200
1734111000	31.96	-0.07	-0.23	32.034999	32.155	31.94	202462
1734024600	32.034999	-0.31	-0.94	32.03	32.159999	32.03	80270
1733938200	32.34	0.04	0.12	32.13	32.409999	32.13	107867
1733851800	32.299999	-0.17	-0.53	32.445	32.445	32.25	73165
1733765400	32.472499	0.02	0.07	32.485	32.56	32.405	45962
1733506200	32.45	0.09	0.26	32.435	32.53	32.34	47032
1733419800	32.365	0	0.00	32.33	32.447499	32.305	94735
1733333400	32.365	0.18	0.54	32.195	32.375	32.182499	212442
1733247000	32.189999	0.21	0.66	32.025	32.22	32.025	39063
1733160600	31.98	-0.02	-0.05	32.04	32.08	31.8925	145656
1732901400	31.995	0.02	0.05	31.945	32.0625	31.895	89140
1732815000	31.98	0.27	0.85	31.83	32.025	31.83	188874
1732728600	31.71	0.05	0.14	31.65	31.7975	31.6425	204066
1732642200	31.665	-0.26	-0.80	31.78	31.925	31.665	141390
1732555800	31.92	0.26	0.82	31.8	31.9775	31.6925	218018
1732296600	31.66	0.33	1.05	31.455	31.7525	31.455	192394
1732210200	31.33	0.16	0.53	31.18	31.33	31.025	291439
1732123800	31.165	-0.26	-0.83	31.63	31.63	31.1075	181741
1732037400	31.425	0.06	0.19	31.475	31.48	31.17	220886
1731951000	31.365	-0.13	-0.40	31.515	31.525	31.2425	114178
1731691800	31.49	-0.07	-0.21	31.44	31.6325	31.405	138151
1731605400	31.555	0.2	0.65	31.28	31.57	31.28	66507
1731519000	31.35	-0.02	-0.06	31.535	31.55	31.165	119871
1731432600	31.37	-0.48	-1.51	31.64	31.745	31.37	446195

Vanguardftse250

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관