Xh Msci Cn Tech【XCTE】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
Xh Msci Cn Tech (XCTE)
Xh Msci Cn Tech (XCTE) 과거

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
1741368600	31.81	-0.21	-0.64	32.185	32.3925	29.895	1172
1741282200	32.015	0.74	2.37	32.015	32.015	32.015	0
1741195800	31.275	1.08	3.59	31.275	31.275	31.275	0
1741109400	30.1925	-0.42	-1.38	30.235	30.275	30.14	124
1741023000	30.615	-0.08	-0.24	30.55	30.695	30.3525	503
1740763800	30.69	-1.05	-3.32	30.5	30.7125	30.385	60
1740677400	31.7425	-0.31	-0.97	31.605	31.79	31.335	2
1740591000	32.055	0.84	2.67	32.005	32.167499	31.7475	4080
1740504600	31.22	0.29	0.92	31.255	31.385	31.0075	198
1740418200	30.935	-1.28	-3.97	31.08	31.08	30.7575	73
1740159000	32.2125	1.06	3.39	31.985	32.445	31.855	4750
1740072600	31.155	0.28	0.89	30.665	31.6	30.545	3259
1739986200	30.88	0.25	0.82	30.985	31.07	30.6875	890
1739899800	30.63	-0.09	-0.29	31.075	31.09	30.4225	570
1739813400	30.72	0.19	0.62	30.565	30.72	30.565	493
1739554200	30.53	0.87	2.94	30.72	30.8725	30.4125	706
1739467800	29.6575	-0.25	-0.83	29.525	29.6575	29.3725	25
1739381400	29.905	0.64	2.18	29.74	29.9675	29.1025	3049
1739295000	29.2675	-0.26	-0.89	29.2675	29.2675	29.2675	0
1739208600	29.53	0.41	1.41	29.53	29.53	29.53	416
1738949400	29.12	0.6	2.11	29.39	29.5675	29.08	3549
1738863000	28.5175	0.65	2.34	28.655	28.655	28.0675	5
1738776600	27.865	-0.63	-2.21	27.77	27.9575	27.7625	431
1738690200	28.495	0.79	2.83	28.495	28.495	28.495	0
1738603800	27.71	-0.34	-1.19	27.375	27.815	27.0825	133
1738344600	28.045	-0.19	-0.66	27.89	28.1675	27.89	214
1738258200	28.23	0.21	0.76	27.495	28.23	27.495	660
1738171800	28.0175	0.72	2.64	27.885	28.1125	27.8525	677
1738085400	27.2975	-0.24	-0.86	27.2975	27.2975	27.2975	0
1737999000	27.535	0.14	0.49	27.535	27.535	27.535	0
1737739800	27.4	0.81	3.03	27.4	27.4	27.4	66
1737653400	26.595	-0.27	-1.01	26.595	26.595	26.595	0
1737567000	26.865	-0.11	-0.39	26.865	27.13	26.7725	440
1737480600	26.97	-0.42	-1.52	26.825	27.04	26.7925	376
1737394200	27.3875	0.57	2.12	27.3875	27.3875	27.3875	0
1737135000	26.82	0.71	2.73	26.82	26.82	26.82	0
1737048600	26.1075	0.08	0.30	26.03	26.14	26.03	5
1736962200	26.03	0.03	0.12	26.03	26.03	26.03	0
1736875800	26	0.78	3.09	25.96	26.14	25.855	2000
1736789400	25.22	0.02	0.07	25.22	25.22	25.22	0
1736530200	25.2025	-0.65	-2.50	25.2025	25.2025	25.2025	0
1736443800	25.8475	0.13	0.51	25.8475	25.8475	25.8475	0
1736357400	25.7175	-0.47	-1.79	25.7175	25.7175	25.7175	0
1736271000	26.1875	-0.16	-0.59	26.25	26.3175	26.0575	4
1736184600	26.3425	0.02	0.09	26.595	26.66	26.2875	86
1735925400	26.32	0.07	0.29	26.32	26.32	26.32	0
1735839000	26.245	-0.77	-2.85	26.485	26.485	26.2225	152
1735666200	27.015	-0.27	-0.99	26.94	27.0175	26.94	170
1735579800	27.285	-0.41	-1.46	27.19	27.3025	27.19	43
1735320600	27.69	0.42	1.54	27.515	27.6925	27.515	43
1735061400	27.27	0	0.00	27.27	27.27	27.27	0
1734975000	27.27	-0.14	-0.52	27.27	27.27	27.27	0
1734715800	27.4125	0.1	0.38	27.4125	27.4125	27.4125	0
1734629400	27.31	-0.12	-0.45	27.31	27.31	27.31	0
1734543000	27.4325	-0.04	-0.14	27.4325	27.4325	27.4325	0
1734456600	27.47	0.38	1.40	27.1	27.54	27.1	1782
1734370200	27.09	-0.4	-1.44	27.09	27.09	27.09	0
1734111000	27.485	-0.48	-1.72	27.485	27.485	27.485	0
1734024600	27.965	0.07	0.27	27.965	27.965	27.965	0
1733938200	27.89	-0.26	-0.93	27.89	27.89	27.89	0
1733851800	28.1525	-1.91	-6.34	28.05	28.4275	27.9775	1100
1733765400	30.0575	2.47	8.96	30.0575	30.0575	30.0575	0

Xh Msci Cn Tech

Reliance Industries

Tyler Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관