X Nasdaq 100【XNAS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
X Nasdaq 100 (XNAS)
X Nasdaq 100 (XNAS) 과거

X Nasdaq 100 (XNAS)

42.275

-0.07

(-0.17%)

마감 14 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	42.275	-0.07	-0.17	42.8	44.965	41.86	20850
1744302600	42.345	2.47	6.19	43.845	45.395	42.315	51186
1744216200	39.8775	-1.35	-3.28	39.465	40.3325	38.6375	76418
1744129800	41.23	1.82	4.62	40.8	42.0875	40.53	66143
1744043400	39.41	-1.67	-4.06	37.93	40.8075	37.7675	101494
1743784200	41.0775	-2.03	-4.71	42.675	42.7675	40.4425	168300
1743697800	43.1075	-1.99	-4.42	43.655	43.9075	42.85	40543
1743611400	45.1	0.34	0.77	44.795	45.1175	44.1875	9108
1743525000	44.755	0.83	1.89	44.485	44.8625	44.0675	6039
1743438600	43.925	-0.68	-1.52	43.98	44.1125	43.3825	29593
1743183000	44.6025	-1.32	-2.86	45.48	48.015	44.555	30726
1743096600	45.9175	-0.28	-0.60	45.95	48.375	45.5675	94653
1743010200	46.195	-0.51	-1.10	46.81	46.845	46.075	55307
1742923800	46.7075	0.19	0.41	46.51	46.845	46.3725	26632
1742837400	46.515	1.17	2.57	46.105	46.575	45.94	23961
1742578200	45.35	-0.07	-0.16	45.355	45.4575	44.8	17237
1742491800	45.4225	-0.04	-0.09	45.825	45.9425	45.0725	49740
1742405400	45.4625	0.37	0.83	44.95	45.545	44.93	38497
1742319000	45.09	-0.28	-0.62	45.61	45.7475	44.7425	38852
1742232600	45.37	0.13	0.29	45.215	45.79	45.15	54871
1741973400	45.24	0.73	1.65	44.71	45.4475	44.685	22654
1741887000	44.5075	-0.87	-1.91	44.835	47.885	44.45	30067
1741800600	45.375	0.7	1.57	44.89	48.0725	44.6925	56240
1741714200	44.675	-0.54	-1.18	44.9	45.3125	44.3875	31318
1741627800	45.21	-0.6	-1.30	46.34	46.345	44.98	103663
1741368600	45.805	-1.23	-2.60	46.495	48.56	45.75	14307
1741282200	47.03	0.29	0.62	47.295	47.36	46.5825	11373
1741195800	46.74	0.37	0.79	47.29	47.51	46.6225	31993
1741109400	46.375	-1.7	-3.54	47.22	47.355	46.215	190659
1741023000	48.0775	0.57	1.20	48.19	48.6325	47.765	55950
1740763800	47.5075	-0.98	-2.02	47.475	47.8225	47.0675	57931
1740677400	48.4875	-0.66	-1.35	49	49.34	48.085	48824
1740591000	49.15	0.75	1.55	48.975	49.2475	48.6675	41383
1740504600	48.4	-1.27	-2.55	49.065	49.36	48.355	9198
1740418200	49.665	-0.92	-1.81	50.08	50.18	49.2825	48709
1740159000	50.58	-0.15	-0.29	50.96	51.165	50.445	20145
1740072600	50.725	-0.38	-0.73	50.97	51.435	50.465	17376
1739986200	51.1	0.11	0.22	51.18	51.26	50.83	10119
1739899800	50.99	-0.14	-0.27	51.31	51.41	50.845	4798
1739813400	51.13	0.25	0.49	51.14	51.185	50.995	1155
1739554200	50.88	0.32	0.62	50.92	50.965	50.05	60929
1739467800	50.565	0.79	1.60	50.19	50.705	49.97	2926
1739381400	49.77	-0.35	-0.70	50.1	50.64	49.4075	222992
1739295000	50.12	-0.06	-0.12	49.945	50.235	49.765	14681
1739208600	50.18	0.45	0.91	49.845	50.28	49.7975	7534
1738949400	49.7275	-0.31	-0.62	50.2	50.645	49.465	38207
1738863000	50.04	0.42	0.84	50.01	50.4875	49.2875	68258
1738776600	49.6225	-0.13	-0.26	49.405	49.82	49.1675	13125
1738690200	49.75	0.64	1.30	49.16	49.7675	48.8825	40882
1738603800	49.11	-1.17	-2.33	48.56	49.2575	48.4275	18249
1738344600	50.28	0.84	1.70	49.97	50.395	49.86	22221
1738258200	49.44	0.17	0.35	49.695	49.885	49.12	58362
1738171800	49.27	0.19	0.38	49.725	49.76	49.1825	15304
1738085400	49.0825	0.45	0.93	48.905	49.2725	48.5075	19669
1737999000	48.63	-1.82	-3.61	48.86	49.2475	47.585	38650
1737739800	50.45	0.15	0.30	50.41	50.84	50.355	17245
1737653400	50.3	-0.21	-0.42	50.22	50.32	50.065	21785
1737567000	50.51	0.97	1.96	50.1	50.6	50.05	11701
1737480600	49.54	-0.2	-0.40	49.57	49.8125	49.2825	13094
1737394200	49.74	0.26	0.53	49.505	50.24	49.3275	6885
1737135000	49.48	0.47	0.95	48.76	49.72	48.7	52412
1737048600	49.0125	0.21	0.42	49.385	49.515	48.8325	87467
1736962200	48.8075	0.92	1.92	47.885	48.9875	47.87	28530
1736875800	47.89	0.39	0.83	48.17	48.45	47.75	3378
1736789400	47.4975	-0.42	-0.88	47.81	47.8875	47.345	51058

Lobe Sciences (QB)

Xs&p500 Ew1d Gb

Ecotel Communication

Societe Generale Effekten

Landis Gyr (PK)

Primorus Investments

Anglo Platinum (PK)

Ishares U.s. Regional Ba...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관