Aristocrat Leisure Limited【ALL】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Aristocrat Leisure Limited (ALL)
Aristocrat Leisure Limited (ALL) 과거

Aristocrat Leisure Limited (ALL)

69.51

-1.19

(-1.68%)

마감 22 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.06	-1.50205469746	70.57	73	48.51	979078	70.94494738	DE
4	0.92	1.341303397	68.59	73	48.51	809149	70.61941091	DE
12	9.31	15.4651162791	60.2	75	43.51	1271014	67.19726524	DE
26	16.74	31.7225696418	52.77	75	38.5	1086435	61.62492828	DE
52	26.46	61.4634146341	43.05	75	37.01	1200138	52.6946272	DE
156	27.01	63.5529411765	42.5	75	30.36	1381430	41.20420176	DE
260	32.71	88.8858695652	36.8	75	14.81	1538217	36.86936522	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737436500	70.7	0.04	0.06	70.7	71.06	70.28	680150
1737350100	70.66	-0.27	-0.38	71.09	71.56	70.19	617401
1737090900	70.93	-0.44	-0.62	71.08	73	48.51	981346
1737004500	71.37	0.28	0.39	71.23	71.98	71.09	1214250
1736918100	71.09	0.7	0.99	70.68	72.43	70.44	1185849
1736831700	70.39	-0.13	-0.18	70.57	71.38	70.13	896545
1736745300	70.52	-1.54	-2.14	71	71.7	70.39	1067500
1736486100	72.06	0.5	0.70	71.72	72.17	71.45	766424
1736399700	71.56	0.23	0.32	71.8	71.93	71.04	934057
1736313300	71.33	-0.25	-0.35	71.14	71.555	70.85	1252929
1736226900	71.58	1.78	2.55	70.95	72.17	70.675	1150947
1736140500	69.8	0.36	0.52	69.64	70.14	69.3	766045
1735881300	69.44	0.79	1.15	69	69.7	67.9	530699
1735794900	68.65	0.29	0.42	69	69.4	68.36	604666
1735617660	68.36	-0.75	-1.09	68.78	69.08	68.11	555304
1735535700	69.11	-0.47	-0.68	69.47	69.7	68.78	531586
1735276500	69.58	0.81	1.18	68.6	69.75	68.435	407368
1735014060	68.77	-0.07	-0.10	68.59	68.88	68.45	292612
1734930900	68.84	1.04	1.53	68	68.89	67.88	592465
1734671700	67.8	-0.37	-0.54	68.28	72.01	48.01	2720553
1734585300	68.17	-0.61	-0.89	68.27	68.36	67.15	1746973
1734498900	68.78	-0.82	-1.18	68.98	69.25	68.54	2543946
1734412500	69.6	1.39	2.04	67.6	69.66	67.45	1092648
1734326100	68.21	-0.03	-0.04	68.63	69.16	67.8	1022494
1734066900	68.24	0.57	0.84	66.819999	68.35	66.5	923442
1733980500	67.67	0.61	0.91	67.83	75	67.26	1173395
1733894100	67.06	-0.86	-1.27	67.55	75	66.81	1385161
1733807700	67.92	-0.8	-1.16	68.6	69.58	67.52	1289387
1733721300	68.72	0.93	1.37	67.72	68.955	67.63	1296070
1733462100	67.79	-1.91	-2.74	69.75	69.85	67.72	1757857
1733375700	69.7	0.3	0.43	69.86	69.95	69.49	1148033
1733289300	69.4	0.01	0.01	69.45	69.6	68.87	1265933
1733202900	69.39	1.19	1.74	68.35	69.5	68.35	1225572
1733116500	68.2	0.26	0.38	68.1	68.31	67.68	602636
1732857300	67.94	-0.1	-0.15	67.77	68.2	55	766884
1732770900	68.04	0.29	0.43	67.89	68.3	60	704731
1732684500	67.75	0.88	1.32	67.3	68.01	66.959999	1890156
1732598100	66.87	-0.59	-0.87	67.12	67.67	66.7	958635
1732511700	67.46	0.97	1.46	66.989999	68	66.89	2813694
1732252500	66.489999	-0.89	-1.32	67.5	75	43.51	2127590
1732166100	67.38	-0.27	-0.40	68.5	75	66.84	1423167
1732079700	67.65	-1.67	-2.41	68.6	68.97	67.52	1896521
1731993300	69.32	1.16	1.70	67.99	69.81	67.98	1911374
1731906900	68.16	0.99	1.47	66.819999	68.275	66.53	704013
1731647700	67.17	0.19	0.28	67.41	68.09	67.06	1421940
1731561300	66.98	0.34	0.51	66.98	68.18	66.319999	1636009
1731474900	66.64	1.96	3.03	64.069999	67.09	63.32	1324844
1731388500	64.68	-0.8	-1.22	65.48	66.099999	63.93	1403262
1731302100	65.48	1.17	1.82	65.379999	65.56	64.629999	808812
1731042900	64.31	1.37	2.18	64.04	64.5	63.59	767395
1730956500	62.94	-0.06	-0.10	63.71	63.79	62.48	2156662
1730870100	63	0.52	0.83	62.39	63.28	62.39	4495008
1730783700	62.48	-0.01	-0.02	61.76	62.59	61.55	595316
1730697300	62.49	1.21	1.97	61.7	62.6	61.7	1032363
1730438100	61.28	-0.17	-0.28	60.72	62.19	60.51	2259708
1730351700	61.45	0.27	0.44	61.37	61.89	61.09	980441
1730265300	61.18	0.25	0.41	61.3	61.4	60.48	1704977
1730178900	60.93	0.94	1.57	60.2	61.24	59.86	1122189
1730092500	59.99	1.06	1.80	59.03	60.14	58.79	1259452
1729833300	58.93	1.47	2.56	59.16	59.4	57.91	1164625
1729746900	57.46	-1.27	-2.16	59.2	59.2	57.43	1044923
1729660500	58.73	0.63	1.08	57.99	58.89	57.6	1087261
1729574100	58.1	-1.33	-2.24	59	59.73	57.85	844571

Aristocrat Leisure

Cancer Genetics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관