Chevron Corp【1CVX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Chevron Corp (1CVX)

147.72

0.00

(0.00%)

마감 09 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.5	-1.66422580216	150.22	150.22	144.5	46	145.81038961	DE
4	0.32	0.217096336499	147.4	160.4	144.5	75	151.65792295	DE
12	10.72	7.82481751825	137	160.4	135.5	69	148.43056829	DE
26	15.06	11.3523292628	132.66	160.4	123.1	110	139.05339594	DE
52	5.6	3.94033211371	142.12	160.4	123.1	111	141.53842178	DE
156	11.9	8.7615962303	135.82	160.4	123.1	103	140.82689597	DE
260	11.9	8.7615962303	135.82	160.4	123.1	103	140.82689597	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738947300	147.72	0	0.00	147.72	147.72	147.72	0
1738860900	147.72	1.12	0.76	148.74	148.74	147.52	63
1738774500	146.6	0.28	0.19	146.6	146.6	146.6	21
1738688100	146.32	1.02	0.70	146.32	146.32	146.32	17
1738601700	145.3	0.8	0.55	145.1	145.62	145.1	31
1738342500	144.5	-3.06	-2.07	150.22	150.22	144.5	99
1738256100	147.56	0	0.00	147.56	147.56	147.56	0
1738169700	147.56	0	0.00	147.56	147.56	147.56	0
1738083300	147.56	0	0.00	147.56	147.56	147.56	0
1737996900	147.56	-2.22	-1.48	149.3	149.82	147.56	114
1737737700	149.78	-1.72	-1.14	149.78	149.78	149.78	100
1737651300	151.5	-0.46	-0.30	150.16	151.5	150.16	44
1737564900	151.96	-4.46	-2.85	151.6	151.96	151.58	172
1737478500	156.41999	-1.54	-0.97	159.44	159.44	156.41999	37
1737392100	157.96	2.96	1.91	160.4	160.4	153.5	140
1737132900	155	-0.12	-0.08	154.36	155	154.36	39
1737046500	155.12	1.34	0.87	154.66	155.12	153.06	137
1736960100	153.78	3.08	2.04	152.28	153.78	152.26	117
1736873700	150.69999	-2.38	-1.55	150.63999	152.13999	150.63999	34
1736787300	153.08	4	2.68	151.4	153.08	151.4	163
1736528100	149.08	2.48	1.69	147.4	149.08	147.16	38
1736441700	146.6	0.3	0.21	146.6	146.6	146.6	7
1736355300	146.3	2.26	1.57	144.76	146.3	144.76	29
1736268900	144.04	-0.02	-0.01	144.04	144.04	144.04	10
1736182500	144.06	0	0.00	144.06	144.06	144.06	0
1735923300	144.06	0.06	0.04	143.69999	144.06	142.22	237
1735836900	144	5.62	4.06	139.82	144	139.82	32
1735577700	138.38	-0.48	-0.35	139.19999	139.22	137.82	115
1735318500	138.86	2.36	1.73	143.36	143.36	137.91999	22
1734972900	136.5	0.3	0.22	136.52	137.9	136.5	161
1734713700	136.19999	-0.8	-0.58	136.18	136.19999	135.5	75
1734627300	137	-3.02	-2.16	139.22	139.22	137	112
1734540900	140.02	-2.38	-1.67	140.02	140.02	140.02	12
1734454500	142.4	-3.4	-2.33	141.88	142.4	141.88	55
1734368100	145.8	-2.84	-1.91	145.8	145.8	145.8	16
1734108900	148.63999	0	0.00	148.63999	148.63999	148.63999	0
1734022500	148.63999	-0.78	-0.52	149.12	149.12	148.62	141
1733936100	149.41999	0	0.00	149.41999	149.41999	149.41999	0
1733849700	149.41999	-0.12	-0.08	150.13999	150.47999	149.41999	94
1733763300	149.54	0	0.00	149.54	149.54	149.54	20
1733504100	149.54	-0.2	-0.13	150.5	150.5	149.54	34
1733417700	149.74	-2.48	-1.63	149.16	151.22	149.16	93
1733331300	152.22	-1.68	-1.09	153.84	154.72	152.22	5
1733244900	153.9	0.52	0.34	155.12	155.13999	153.9	55
1733158500	153.38	0.14	0.09	154.04	154.04	153.38	12
1732899300	153.24	-1.68	-1.08	153.3	153.3	153.24	12
1732812900	154.91999	-0.64	-0.41	140	155.86	140	62
1732726500	155.56	1.46	0.95	154.9	155.56	154.9	4
1732640100	154.1	-1.24	-0.80	154.1	154.1	154.1	75
1732553700	155.34	0.86	0.56	155.34	155.34	155.34	6
1732294500	154.47999	0.6	0.39	153.96	155	153.96	53
1732208100	153.88	2.06	1.36	153.6	153.88	152.74	90
1732121700	151.82	0	0.00	151.82	151.82	151.82	0
1732035300	151.82	0	0.00	151.82	151.82	151.82	0
1731948900	151.82	2.04	1.36	152	152.54	151.62	234
1731689700	149.78	-1.28	-0.85	137	151.86	137	118
1731603300	151.06	3.92	2.66	151.06	151.06	151.06	35
1731516900	147.13999	-1.14	-0.77	146.9	147.13999	146.58	204
1731430500	148.28	1.08	0.73	147.94	148.28	147.86	33
1731344100	147.19999	1.8	1.24	146	147.94	146	327
1731084900	145.4	0	0.00	145.4	145.4	145.4	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관