Hal Trust【HAL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4	-0.340136054422	117.6	117.8	116.4	14551	117.03680847	DE
4	-0.6	-0.509337860781	117.8	119.8	116.4	15316	117.80150237	DE
12	2.6	2.2687609075	114.6	120	111.4	15257	116.89599154	DE
26	-1.4	-1.18043844857	118.6	121.4	111.4	15304	116.81754133	DE
52	1.2	1.03448275862	116	132.4	106.8	15759	117.74602447	DE
156	-16.8	-12.5373134328	134	143.4	104	10371	119.63256882	DE
260	-17.8	-13.1851851852	135	154.4	97.2	11132	124.04747593	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740504600	117.2	0.4	0.34	116.4	117.4	116.4	18678
1740418200	116.8	-0.6	-0.51	117.6	117.6	116.8	21942
1740159000	117.4	-0.2	-0.17	117.6	117.6	117	9701
1740072600	117.6	1	0.86	116.6	117.8	116.6	8424
1739986200	116.6	-0.6	-0.51	117.6	117.8	116.6	14010
1739899800	117.2	-0.6	-0.51	118	118	117.2	8393
1739813400	117.8	0	0.00	117.8	118	117.6	17130
1739554200	117.8	0.2	0.17	117.8	118	117.2	21164
1739467800	117.6	0.4	0.34	117.8	117.8	117	18707
1739381400	117.2	-0.2	-0.17	117.2	117.6	117	7986
1739295000	117.4	-0.2	-0.17	117.6	117.8	117	12283
1739208600	117.6	0.4	0.34	117.2	118	117.2	5018
1738949400	117.2	0	0.00	117.4	117.8	117.2	12280
1738863000	117.2	0	0.00	117.6	118	117.2	14499
1738776600	117.2	-1.2	-1.01	117.8	117.8	117.2	10344
1738690200	118.4	0.2	0.17	118.2	118.4	117.4	13162
1738603800	118.2	-1.6	-1.34	119	119	117.4	24917
1738344600	119.8	1	0.84	118.6	119.8	118.2	31658
1738258200	118.8	1.4	1.19	117.6	118.8	117.4	22124
1738171800	117.4	-0.4	-0.34	117.8	118	117.2	13896
1738085400	117.8	0.6	0.51	117.4	118.2	117.2	10448
1737999000	117.2	-0.8	-0.68	117.6	118	117.2	19275
1737739800	118	0	0.00	118.4	118.8	117.8	11475
1737653400	118	-1.2	-1.01	118.8	119	118	9136
1737567000	119.2	0	0.00	119.2	119.2	119.2	0
1737480600	119.2	0.2	0.17	119.2	119.6	118.6	10391
1737394200	119	-0.6	-0.50	119.8	120	119	12533
1737135000	119.6	0.8	0.67	119	119.6	118.8	17518
1737048600	118.8	0.4	0.34	118.8	119	118.2	19917
1736962200	118.4	0.2	0.17	118.8	118.8	118.2	14517
1736875800	118.2	-0.8	-0.67	119	119.4	118	21889
1736789400	119	0.6	0.51	118.4	119	117.8	16371
1736530200	118.4	-0.6	-0.50	119	119	118	16597
1736443800	119	0.6	0.51	118.6	119	118.2	12837
1736357400	118.4	0	0.00	118.4	118.6	117.6	17526
1736271000	118.4	0.8	0.68	117.8	118.4	117	10426
1736184600	117.6	2.2	1.91	117.4	117.8	116.2	27565
1735925400	115.4	-1.2	-1.03	116	116.4	115.4	13697
1735839000	116.6	1.2	1.04	115.6	116.6	115.4	13682
1735666200	115.4	1	0.87	114.6	115.6	114.6	5238
1735579800	114.4	-0.2	-0.17	114.6	114.8	114.2	11820
1735320600	114.6	1	0.88	113.6	114.8	113.6	16040
1735061400	113.6	0	0.00	113.8	114	113.6	3370
1734975000	113.6	0.4	0.35	113.2	114	112.8	13778
1734715800	113.2	1.2	1.07	111.6	113.4	111.4	33712
1734629400	112	-1	-0.88	112.6	113	111.8	21423
1734543000	113	-0.2	-0.18	113.6	113.8	113	10154
1734456600	113.2	-0.8	-0.70	113.8	114	113.2	14067
1734370200	114	-0.2	-0.18	114.2	114.2	113.6	10595
1734111000	114.2	-0.8	-0.70	115	115.2	114.2	7934
1734024600	115	-0.4	-0.35	115.2	115.8	115	10558
1733938200	115.4	-0.6	-0.52	116	116.2	115.4	7261
1733851800	116	-0.4	-0.34	116.2	116.4	116	13662
1733765400	116.4	0	0.00	116.4	116.8	115.8	35177
1733506200	116.4	0.4	0.34	116.4	117	116.2	16459
1733419800	116	0.8	0.69	115.4	116.4	115.2	21676
1733333400	115.2	0.4	0.35	114.6	115.6	114.6	19329
1733247000	114.8	-0.2	-0.17	115	115.2	114.4	10835
1733160600	115	0	0.00	115	115.2	114	12993
1732901400	115	-1.2	-1.03	116	116	114.4	30482
1732815000	116.2	0	0.00	116.8	116.8	115.8	11714
1732728600	116.2	1	0.87	117	117.6	115.6	37656
1732642200	115.2	-0.2	-0.17	115	115.8	114.4	11258

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관