Melexis【MELE】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	-0.65	-1.14436619718	56.8	57.55	54.15	40106	55.1080335	DE
4	-14.35	-20.3546099291	70.5	71	54.15	70017	60.16057574	DE
12	-24.65	-30.5074257426	80.8	81.85	54.15	46129	67.20046773	DE
26	-25.4	-31.1465358676	81.55	87.2	54.15	36763	73.37637598	DE
52	-25.85	-31.5243902439	82	93.8	54.15	38141	76.96832304	DE
156	-53.55	-48.8149498633	109.7	110.5	54.15	33559	81.78546067	DE
260	-6.55	-10.4465709729	62.7	110.8	43.86	38521	78.60314829	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	56.15	1.4	2.56	55.3	56.55	55.3	39191
1732210200	54.75	0.1	0.18	54.95	55.65	54.45	36403
1732123800	54.65	0.15	0.28	54.8	55.35	54.2	39033
1732037400	54.5	-0.8	-1.45	55.3	55.75	54.15	36174
1731951000	55.3	-1.15	-2.04	56.5	56.85	55.1	57756
1731691800	56.45	-1.35	-2.34	56.8	57.55	56.45	31163
1731605400	57.8	1.35	2.39	56.65	57.8	56.15	47538
1731519000	56.45	-0.4	-0.70	56.35	56.5	55.8	68627
1731432600	56.85	-2.45	-4.13	58.5	59.85	56.6	94263
1731346200	59.3	-0.6	-1.00	60.25	60.4	59.05	31744
1731087000	59.9	0.05	0.08	60	60.3	59.4	51432
1731000600	59.85	0.75	1.27	59.1	60.65	59.1	43577
1730914200	59.1	-1.75	-2.88	60.4	61.15	59	58929
1730827800	60.85	1.35	2.27	59.8	61	59.5	40822
1730741400	59.5	-0.45	-0.75	60.35	60.9	59.5	66140
1730482200	59.95	0.3	0.50	60	60.35	59.15	47479
1730395800	59.65	-1.3	-2.13	60.95	61.25	59.15	161390
1730309400	60.95	-8.9	-12.74	64.65	65.3	60.3	346680
1730223000	69.85	-0.2	-0.29	70.25	70.3	69.25	23979
1730136600	70.05	-0.2	-0.28	70.35	71	68.75	62126
1729873800	70.25	-0.25	-0.35	70.5	70.6	69.85	53695
1729787400	70.5	0.4	0.57	70.05	71	69.95	23543
1729701000	70.1	-0.1	-0.14	70.15	71.95	70.1	29365
1729614600	70.2	0.35	0.50	69.85	70.45	69.7	16000
1729528200	69.85	-0.65	-0.92	70.4	70.55	69.7	37575
1729269000	70.5	0.4	0.57	70.5	71.45	70.15	25427
1729182600	70.1	0.7	1.01	69.55	70.25	69.15	29477
1729096200	69.4	-0.15	-0.22	68.3	69.5	68.2	39059
1729009800	69.55	-2.25	-3.13	71.1	71.1	68.7	62700
1728923400	71.8	0.9	1.27	71	72.05	71	34239
1728664200	70.9	-0.45	-0.63	71.2	71.35	70.35	31876
1728577800	71.35	-0.15	-0.21	71.2	71.5	70.6	30934
1728491400	71.5	0.05	0.07	71.25	71.7	71.2	22061
1728405000	71.45	-1.1	-1.52	72	72.5	71.25	21348
1728318600	72.55	0.1	0.14	72.25	72.55	71.15	28244
1728059400	72.45	0.25	0.35	72	73.35	71.95	23945
1727973000	72.2	-0.9	-1.23	72.95	72.95	71.95	26520
1727886600	73.1	0.55	0.76	72.55	73.35	72.05	30202
1727800200	72.55	-1.6	-2.16	74.4	74.55	72.45	45331
1727713800	74.15	-1.1	-1.46	75.6	75.6	73.8	41611
1727454600	75.25	1.35	1.83	74.65	75.8	74.5	44323
1727368200	73.9	1.35	1.86	73.75	74.5	73.15	56930
1727281800	72.55	-3.5	-4.60	72.65	74.45	71.55	90422
1727195400	76.05	0.6	0.80	76.3	77.2	75.85	24749
1727109000	75.45	0	0.00	75.5	75.8	74.4	37144
1726849800	75.45	-2.9	-3.70	78	78	75	57102
1726763400	78.35	1.9	2.49	77.1	78.35	77.1	26003
1726677000	76.45	-0.2	-0.26	76.65	76.95	75.5	19015
1726590600	76.65	0.75	0.99	75.9	76.9	75.55	35405
1726504200	75.9	-1.45	-1.87	78.4	78.4	75.75	53175
1726245000	77.35	-0.8	-1.02	78.15	78.65	76.8	50406
1726158600	78.15	-0.05	-0.06	79.6	79.85	77.95	38652
1726072200	78.2	0.9	1.16	77.55	78.5	77.55	19224
1725985800	77.3	0.1	0.13	77.2	78.45	77.05	22247
1725899400	77.2	0.35	0.46	77.55	78.5	76.55	23275
1725640200	76.85	-0.65	-0.84	77.25	78.7	76.85	30183
1725553800	77.5	0.7	0.91	76.5	78.2	76.5	22808
1725467400	76.8	-1.25	-1.60	76.6	77.45	76.2	35696
1725381000	78.05	-2.9	-3.58	80.75	80.95	77.9	47522
1725294600	80.95	-0.65	-0.80	81.25	81.5	80.5	11312
1725035400	81.6	0.7	0.87	80.8	81.85	80.55	31052
1724949000	80.9	1.6	2.02	79.15	81.1	79.15	21753
1724862600	79.3	-1.25	-1.55	80.25	80.25	79.15	19415
1724776200	80.55	0.15	0.19	80.5	81.15	79.85	14672
1724689800	80.4	0.1	0.12	80.45	80.8	79.9	15306
1724430600	80.3	-0.15	-0.19	80	80.75	79.5	12472

AML BitCoin Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관