Australia And New Zealand Banking Group Limited【ANZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Australia And New Zealand Banking Group Limited (ANZ)
Australia And New Zealand Banking Group Limited (ANZ) 과거

Australia And New Zealand Banking Group Limited (ANZ)

30.355

0.225

( 0.75% )

업데이트: 12:26:09

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	0.0164744645799	30.35	31.51	28.5	3884361	30.64085577	DE
4	1.405	4.85319516408	28.95	33	25	3659351	29.79126698	DE
12	-1.735	-5.40666874416	32.09	34.51	19.84	4598366	30.37230163	DE
26	2.235	7.94807965861	28.12	34.51	19.84	4521602	30.40815618	DE
52	3.235	11.9284660767	27.12	34.51	0.11	4576884	29.53731539	DE
156	3.395	12.5927299703	26.96	37.01	0.11	5664584	25.90494774	DE
260	4.905	19.2730844794	25.45	37.01	0.1	6098839	24.31825529	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738559700	30.13	-0.47	-1.54	30.2	30.37	29.97	3795936
1738300500	30.6	-0.14	-0.46	30.75	31.51	28.5	4459647
1738214100	30.74	0.03	0.10	30.82	30.84	30.57	2268200
1738127700	30.71	0.17	0.56	30.6	30.92	30.485	4975424
1738041300	30.54	0.34	1.13	30.35	30.57	30.23	3834173
1737695700	30.2	0.05	0.17	30.17	30.35	29.01	2440252
1737609300	30.15	-0.1	-0.33	30.25	30.32	30.03	2353133
1737522900	30.25	0.18	0.60	30.15	30.46	30.1	3517061
1737436500	30.07	0.45	1.52	29.82	30.145	29.64	5387361
1737350100	29.62	0.07	0.24	29.5	29.695	29.38	2127074
1737090900	29.55	-0.44	-1.47	29.99	33	25	5334067
1737004500	29.99	0.79	2.71	29.61	30.06	29.55	5659214
1736918100	29.2	0.21	0.72	29.2	29.42	29.14	2986030
1736831700	28.99	0.17	0.59	28.92	29.15	28.81	2686709
1736745300	28.82	-0.41	-1.40	29.04	29.09	28.66	3460780
1736486100	29.23	-0.1	-0.34	29.65	29.68	28.01	2890304
1736399700	29.33	-0.26	-0.86	29.38	29.56	29.2	3219481
1736313300	29.585	0.66	2.30	28.9	29.7	28.83	5335117
1736226900	28.92	0.13	0.45	28.71	29.04	28.705	3530058
1736140500	28.79	-0.08	-0.28	28.95	31.5	28.77	3063576
1735881300	28.87	0.32	1.12	28.6	29.51	28.5	2317994
1735794900	28.55	0.01	0.04	28.43	28.64	28.39	2068961
1735617660	28.54	-0.15	-0.52	28.7	30	28.4	1654753
1735535700	28.69	-0.08	-0.28	28.73	32.5	28.53	2048524
1735276500	28.77	0.03	0.10	28.65	30.24	28.25	2169295
1735014060	28.74	0.08	0.28	28.67	32.5	28.56	1450329
1734930900	28.66	0.7	2.50	28.25	31.5	28.2	3434942
1734671700	27.96	-0.58	-2.03	28.38	33.71	19.84	11618220
1734585300	28.54	-0.84	-2.86	28.8	32	28.47	7530344
1734498900	29.38	-0.04	-0.14	29.49	29.54	29.19	5419475
1734412500	29.42	0.23	0.79	29.19	29.67	29.15	4945624
1734326100	29.19	0.08	0.27	29.17	29.27	29.07	3974854
1734066900	29.11	0.07	0.24	28.95	31.24	28.87	3023451
1733980500	29.04	-0.08	-0.27	29.06	33	28.95	5410796
1733894100	29.12	-0.47	-1.59	29.54	29.69	29.09	8972877
1733807700	29.59	-0.52	-1.71	29.84	29.9	29.44	8965410
1733721300	30.105	-1.04	-3.32	30.9	31	30.08	7563834
1733462100	31.14	-0.01	-0.03	31.22	31.72	30.93	4264194
1733375700	31.15	-0.02	-0.06	31.25	32.22	31.13	2983584
1733289300	31.17	-0.56	-1.76	31.55	31.6	31.14	4134366
1733202900	31.73	0.43	1.37	31.69	31.87	31.63	4777269
1733116500	31.3	0.12	0.38	31.15	31.52	31.11	4175486
1732857300	31.18	-0.31	-0.98	31.3	32.509999	30	5429294
1732770900	31.49	0.17	0.54	31.4	32	31.3	3321481
1732684500	31.32	-0.05	-0.16	31.52	31.6	31.3	4323448
1732598100	31.37	-0.61	-1.91	31.86	31.96	31.27	5396602
1732511700	31.98	-0.38	-1.17	32.25	32.29	31.82	11861210
1732252500	32.36	0.1	0.31	32.34	34.51	26.51	5837984
1732166100	32.259999	0.11	0.34	32.5	32.5	32.189999	5234622
1732079700	32.15	-0.35	-1.08	32.299999	32.45	32.119999	3267984
1731993300	32.5	-0.08	-0.25	32.4	32.799999	32.29	5419970
1731906900	32.58	0.28	0.87	32.259999	32.659999	32.049999	4602517
1731647700	32.299999	0.56	1.76	31.8	32.34	31.51	6579087
1731561300	31.74	0.5	1.60	31.42	33	31.39	4546047
1731474900	31.24	-1.33	-4.08	31.31	32	22	7260517
1731388500	32.57	0.41	1.29	32.159999	32.659999	32.159999	5518849
1731302100	32.155	0.06	0.20	32.09	32.59	31.96	6476615
1731042900	32.09	0.43	1.36	31.76	32.5	28	7513489
1730956500	31.66	0.26	0.83	31.75	31.83	31.24	5823777
1730870100	31.4	0.38	1.23	31.2	31.42	31.11	2735859
1730783700	31.02	-0.26	-0.83	31.25	31.28	30.92	2665722
1730697300	31.28	0.2	0.64	31.21	31.36	30.87	3588678

Australia And New Zealan...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관