Morgan Stanley【1MS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Morgan Stanley (1MS)

131.32

0.12

(0.09%)

마감 24 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.54	1.18662351672	129.78	135.68	128.3	474	130.92890765	DE
4	10.56	8.74461742299	120.76	135.68	120.52	265	129.22490993	DE
12	23.34	21.61511391	107.98	135.68	106.96	144	126.34123138	DE
26	37.61	40.1344573685	93.71	135.68	85.9	128	116.39613035	DE
52	51.13	63.7610674648	80.19	135.68	78.15	110	107.06168665	DE
156	59.45	82.7187978294	71.87	135.68	71.86	106	105.46810335	DE
260	59.45	82.7187978294	71.87	135.68	71.86	106	105.46810335	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737651300	131.32	0.12	0.09	131.47999	132.12	131.32	130
1737564900	131.19999	0.2	0.15	132.19999	132.19999	131.18	173
1737478500	131	-3.62	-2.69	133.41999	133.41999	131	186
1737392100	134.62	2.62	1.98	135.68	135.68	134.62	155
1737132900	132	1.74	1.34	132.5	133.12	132	261
1737046500	130.26	3.82	3.02	129.78	130.72	128.3	1293
1736960100	126.44	2.14	1.72	121.46	126.44	121.46	29
1736873700	124.3	0	0.00	124.3	124.3	124.3	0
1736787300	124.3	0	0.00	124.3	124.3	124.3	0
1736528100	124.3	0	0.00	124.3	124.3	124.3	0
1736441700	124.3	0	0.00	124.3	124.3	124.3	0
1736355300	124.3	0	0.00	124.3	124.3	124.3	0
1736268900	124.3	0	0.00	124.3	124.3	124.3	0
1736182500	124.3	3.78	3.14	124.3	124.3	124.3	60
1735923300	120.52	-2.02	-1.65	122.6	122.6	120.52	52
1735836900	122.54	1.68	1.39	122.26	123.04	122.06	319
1735577700	120.86	0	0.00	120.86	120.86	120.86	0
1735318500	120.86	3.14	2.67	120.76	120.86	120.76	32
1734972900	117.72	0	0.00	117.72	117.72	117.72	0
1734713700	117.72	0.28	0.24	117.72	117.72	117.72	31
1734627300	117.44	-5.62	-4.57	117.44	117.44	117.44	2
1734540900	123.06	0	0.00	123.06	123.06	123.06	0
1734454500	123.06	0.94	0.77	123.06	123.06	123.06	8
1734368100	122.12	0.52	0.43	122.12	122.12	122.12	13
1734108900	121.6	-2.72	-2.19	123.14	123.14	118.64	410
1734022500	124.32	0	0.00	124.32	124.32	124.32	0
1733936100	124.32	0	0.00	124.32	124.32	124.32	0
1733849700	124.32	0	0.00	124.32	124.32	124.32	0
1733763300	124.32	0	0.00	124.32	124.32	124.32	0
1733504100	124.32	-0.88	-0.70	124.32	124.32	124.32	12
1733417700	125.2	0	0.00	125.2	125.2	125.2	0
1733331300	125.2	0	0.00	124.5	125.94	124.5	178
1733244900	125.2	0	0.00	125.2	125.2	125.2	0
1733158500	125.2	-0.62	-0.49	125.6	125.82	125.2	112
1732899300	125.82	0	0.00	125.82	125.82	125.82	0
1732812900	125.82	1.36	1.09	125.82	125.82	125.82	20
1732726500	124.46	0.64	0.52	124.46	124.46	124.46	50
1732640100	123.82	-4.5	-3.51	127.52	127.52	123.82	103
1732553700	128.32	-1.16	-0.90	130.06	130.52	128.32	374
1732294500	129.47999	1.48	1.16	129.47999	129.47999	129.47999	16
1732208100	128	1.84	1.46	125.76	128	125.76	81
1732121700	126.16	-0.34	-0.27	126.16	126.16	126.16	10
1732035300	126.5	-0.78	-0.61	126.34	126.5	126.34	7
1731948900	127.28	1.78	1.42	128.34	128.34	127.28	79
1731689700	125.5	-1.3	-1.03	125.88	127.12	125.5	265
1731603300	126.8	0.94	0.75	127.46	127.46	126.52	154
1731516900	125.86	1	0.80	125	125.86	125	70
1731430500	124.86	0.46	0.37	125.98	125.98	124.86	88
1731344100	124.4	3.26	2.69	123.72	124.4	123.72	146
1731084900	121.14	0	0.00	121.14	121.14	121.14	0
1730998500	121.14	0.02	0.02	123	123	121.14	127
1730912100	121.12	13.72	12.77	119.54	121.12	119.54	137
1730825700	107.4	-0.48	-0.44	106.96	107.4	106.96	31
1730739300	107.88	0	0.00	107.88	107.88	107.88	0
1730480100	107.88	-2.3	-2.09	107.98	107.98	107.86	124
1730393700	110.18	0	0.00	110.18	110.18	110.18	0
1730307300	110.18	0	0.00	110.18	110.18	110.18	0
1730220900	110.18	0	0.00	110.18	110.18	110.18	0
1730134500	110.18	1	0.92	110.18	110.18	110.18	30
1729871700	109.18	0	0.00	109.18	109.18	109.18	0
1729785300	109.18	0	0.00	109.18	109.18	109.18	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관