Trajan Group Holdings Limited【TRJ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Trajan Group Holdings Limited (TRJ)
Trajan Group Holdings Limited (TRJ) 과거

Trajan Group Holdings Limited (TRJ)

0.925

-0.015

(-1.60%)

마감 03 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-1.59574468085	0.94	0.965	0.925	5594	0.94218547	DE
4	-0.075	-7.5	1	1.135	0.915	6762	0.97449746	DE
12	-0.275	-22.9166666667	1.2	1.255	0.88	19994	1.03823878	DE
26	-0.12	-11.4832535885	1.045	1.31	0.88	35559	1.15256978	DE
52	-0.215	-18.8596491228	1.14	1.325	0.675	79423	1.01819934	DE
156	-3.125	-77.1604938272	4.05	4.35	0.675	73239	1.51443387	DE
260	-0.935	-50.2688172043	1.86	4.59	0.675	90445	1.90598164	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738300500	0.925	-0.015	-1.60	0.94	0.94	0.925	12138
1738214100	0.94	0	0.00	0.94	0.94	0.94	8252
1738127700	0.94	-0.005	-0.53	0.94	0.945	0.94	5203
1738041300	0.945	0	0.00	0.965	0.965	0.945	394
1737695700	0.945	0.01	1.07	0.94	0.945	0.935	13082
1737609300	0.935	-0.015	-1.58	0.94	0.94	0.935	3696
1737522900	0.95	0	0.00	0.95	0.95	0.95	13
1737436500	0.95	0.01	1.06	0.95	0.95	0.95	1390
1737350100	0.94	-0.01	-1.05	0.9325	0.94	0.92	10498
1737090900	0.95	-0.005	-0.52	0.965	0.97	0.945	27962
1737004500	0.955	0.02	2.14	0.95	0.955	0.95	3
1736918100	0.935	-0.065	-6.50	1	1.002	0.915	13130
1736831700	1	-0.035	-3.38	1.0049999	1.02	1	4232
1736745300	1.035	-0.02	-1.90	1.035	1.035	1.035	48
1736486100	1.055	0	0.00	1.055	1.055	1.055	0
1736399700	1.055	-0.03	-2.31	1.01	1.08	1.01	3683
1736313300	1.08	-0.04	-3.57	1.08	1.08	1.08	16
1736226900	1.12	0.03	2.28	1.02	1.135	1.02	8430
1736140500	1.095	0	0.00	1.095	1.095	1.095	0
1735881300	1.095	0.1	9.50	1.095	1.095	1.095	1016
1735794900	1	-0.13	-11.50	1	1	1	22160
1735617660	1.1299999	0.03	3.20	1.085	1.1299999	1.085	33194
1735535700	1.095	0	0.00	1.095	1.095	1.095	0
1735276500	1.095	0	0.00	1.1	1.1	1.095	2050
1735014060	1.095	0.09	8.42	1.06	1.095	1.06	564
1734930900	1.01	-0.03	-2.88	1.02	1.06	1	36478
1734671700	1.04	0.01	0.97	1.04	1.04	1.04	3
1734585300	1.03	-0.01	-0.96	1.035	1.035	1.03	6618
1734498900	1.04	-0.01	-0.95	1.04	1.04	1.025	41007
1734412500	1.05	0.04	3.96	1.01	1.05	1.01	19437
1734326100	1.01	-0.01	-0.49	1.035	1.035	1	64015
1734066900	1.0149999	0.01	1.00	1.035	1.035	1.0149999	4292
1733980500	1.0049999	-0.06	-5.19	1.04	1.04	1.0049999	1676
1733894100	1.06	0	0.00	1.06	1.06	1.06	0
1733807700	1.06	-0.01	-0.93	1.06	1.06	1.06	875
1733721300	1.07	0.06	5.94	1	1.08	1	152006
1733462100	1.01	0	0.00	1.01	1.01	1.01	0
1733375700	1.01	-0.03	-2.42	1.04	1.04	1.0049999	10342
1733289300	1.035	0	0.00	1.035	1.035	1.035	0
1733202900	1.035	0.02	2.48	0.955	1.05	0.955	33208
1733116500	1.01	0.01	0.50	1.0049999	1.01	1.0049999	10391
1732857300	1.0049999	-0.01	-0.99	1.02	1.02	0.99	6809
1732770900	1.0149999	0.01	1.50	1.0125	1.02	0.985	60366
1732684500	1	-0.03	-2.91	1.02	1.02	1	34198
1732598100	1.03	0.05	5.10	0.965	1.03	0.96	52355
1732511700	0.98	0.005	0.51	0.92	0.98	0.88	49938
1732252500	0.975	-0.01	-1.02	1	1	0.925	66203
1732166100	0.985	-0.035	-3.43	1.0149999	1.0149999	0.985	33639
1732079700	1.02	-0.01	-0.97	1.03	1.035	1.02	5727
1731993300	1.03	-0.1	-8.85	1.1299999	1.1299999	1.025	48950
1731906900	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	1304
1731647700	1.1299999	0	0.00	1.1399999	1.145	1.1299999	2267
1731561300	1.1299999	-0.03	-2.59	1.1299999	1.1375	1.1299999	37156
1731474900	1.16	0.02	1.75	1.1299999	1.16	1.1299999	19432
1731388500	1.1399999	-0.04	-3.39	1.15	1.15	1.1399999	9777
1731302100	1.18	0	0.43	1.17	1.185	1.17	598
1731042900	1.175	-0.08	-6.00	1.175	1.175	1.175	1881
1730956500	1.25	0.05	4.17	1.2	1.2549999	1.2	38004
1730870100	1.2	0.04	3.90	1.2	1.2	1.2	3000
1730783700	1.155	0.01	0.43	1.15	1.155	1.15	163
1730697300	1.15	-0.08	-6.50	1.15	1.15	1.15	4500
1730438100	1.23	-0.03	-2.38	1.25	1.25	1.23	11500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관