Axa【1CS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Axa (1CS)

33.68

-0.18

(-0.53%)

마감 18 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.41	-1.20269873863	34.09	34.5	33.5	1376	33.72437482	DE
4	-0.57	-1.66423357664	34.25	34.5	31.94	2044	33.51936622	DE
12	-2.33	-6.47042488198	36.01	38.9	31.94	1842	34.2112309	DE
26	4.16	14.0921409214	29.52	38.9	29.02	1582	33.7183359	DE
52	4.43	15.1452991453	29.25	38.9	29	1702	33.17494593	DE
156	8.03	31.306042885	25.65	38.9	20.4	2042	27.95216245	DE
260	8.76	35.1524879615	24.92	38.9	11.9	3629	22.47474093	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734454500	33.71	-0.15	-0.44	34.5	34.5	33.56	1117
1734368100	33.86	-0.3	-0.88	34.11	34.11	33.74	938
1734108900	34.16	0.6	1.79	33.77	34.16	33.77	668
1734022500	33.56	-0.15	-0.44	33.71	33.8	33.5	2223
1733936100	33.71	0.02	0.06	33.6	33.92	33.52	2600
1733849700	33.69	-0.51	-1.49	34.09	34.09	33.69	449
1733763300	34.2	0.22	0.65	34.05	34.2	33.96	1089
1733504100	33.98	0.52	1.55	33.62	34.26	33.62	2336
1733417700	33.46	0.65	1.98	33.189999	33.46	33.049999	5732
1733331300	32.81	0.49	1.52	32.59	32.84	32.439999	1286
1733244900	32.32	-0.04	-0.12	32.759999	32.759999	32.15	1397
1733158500	32.36	-0.63	-1.91	32.36	33.14	32.2	1150
1732899300	32.99	0.44	1.35	32.68	32.99	32.68	1471
1732812900	32.549999	0.33	1.02	32.32	32.7	32.32	994
1732726500	32.22	-1.7	-5.01	32.369999	32.369999	31.94	3654
1732640100	33.92	-0.02	-0.06	33.88	34	33.74	1380
1732553700	33.94	-0.11	-0.32	34.17	34.17	33.68	1703
1732294500	34.05	-0.22	-0.64	34.31	34.31	33.46	2928
1732208100	34.27	0.33	0.97	34.14	34.37	34	1977
1732121700	33.94	-0.08	-0.24	33.99	34.27	33.9	3008
1732035300	34.02	-0.14	-0.41	34.25	34.33	33.56	3899
1731948900	34.16	0.24	0.71	34.1	34.23	33.88	1680
1731689700	33.92	0.26	0.77	33.83	33.98	33.74	1772
1731603300	33.66	0.47	1.42	33.189999	33.72	33.18	1093
1731516900	33.189999	-0.03	-0.09	33.22	33.46	33.08	1641
1731430500	33.22	-0.95	-2.78	33.8	33.84	33.17	3681
1731344100	34.17	0.41	1.21	34.31	34.32	34.16	791
1731084900	33.76	-0.24	-0.71	34.25	34.26	33.76	2110
1730998500	34	-0.28	-0.82	34.63	34.63	33.9	613
1730912100	34.28	0.08	0.23	35.23	35.23	34.02	6356
1730825700	34.2	0	0.00	34.2	34.2	34.2	0
1730739300	34.2	-0.22	-0.64	34.33	34.34	34.1	6206
1730480100	34.42	0.05	0.15	34.31	34.42	34.31	405
1730393700	34.37	-0.45	-1.29	34.38	34.48	34.09	2256
1730307300	34.82	-0.25	-0.71	35.13	35.13	34.82	206
1730220900	35.07	-0.33	-0.93	38.9	38.9	35.07	597
1730134500	35.4	0.44	1.26	34	35.4	34	348
1729871700	34.96	-0.38	-1.08	35.23	35.27	34.82	1740
1729785300	35.34	-0.04	-0.11	35.4	35.4	35.2	415
1729698900	35.38	-0.1	-0.28	35.33	35.38	35.18	424
1729612500	35.48	-0.14	-0.39	35.33	35.48	35.14	623
1729526100	35.62	-0.53	-1.47	35.78	35.78	35.62	234
1729266900	36.15	0.07	0.19	35.98	36.15	35.98	434
1729180500	36.08	0.23	0.64	35.87	36.1	35.87	1575
1729094100	35.85	0.01	0.03	35.72	35.98	35.54	3139
1729007700	35.84	0.38	1.07	35.63	35.86	35.55	5109
1728921300	35.46	0.72	2.07	35.36	35.46	35.36	406
1728662100	34.74	0	0.00	34.74	34.74	34.74	0
1728575700	34.74	-0.04	-0.12	38.1	38.1	34.64	1322
1728489300	34.78	0.34	0.99	34.59	34.78	34.42	290
1728402900	34.44	-0.02	-0.06	34.15	34.48	34.15	1431
1728316500	34.46	0.25	0.73	34.22	34.66	34.21	806
1728057300	34.21	-0.27	-0.78	34.09	34.21	33.91	171
1727970900	34.48	0	0.00	34.48	34.48	34.48	0
1727884500	34.48	0.08	0.23	34.45	34.48	34.33	2407
1727798100	34.4	-0.1	-0.29	34.65	34.74	34.4	629
1727711700	34.5	-0.88	-2.49	35.27	35.27	34.5	7742
1727452500	35.38	-0.32	-0.90	35.22	35.64	35.22	168
1727366100	35.7	0.18	0.51	35.7	35.7	35.5	4159
1727279700	35.52	-0.75	-2.07	35.77	35.84	35.5	217
1727193300	36.27	0.27	0.75	36.01	36.28	35.96	902
1727106900	36	-0.5	-1.37	35.98	36.23	35.97	1976
1726847700	36.5	0.13	0.36	36.5	36.5	36.2	293
1726761300	36.37	0.19	0.53	36.7	36.7	36.1	674
1726674900	36.18	-0.18	-0.50	35.9	36.18	35.89	2824

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관