Ambarella Inc【AMBA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Ambarella Inc (AMBA)

82.65

1.86

(2.30%)

마감 22 1월 6:00AM

81.93

-0.72

( -0.87% )

시간외 단일가: 7:43PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.03	7.94466403162	75.9	85.15	75.435	749799	79.84531201	CS
4	8.13	11.0162601626	73.8	85.15	70.7201	667397	76.60912254	CS
12	21.391804	35.3360447014	60.538196	85.15	56.16	689899	71.04376752	CS
26	24.3	42.1655387819	57.63	85.15	39.69	623496	61.99134162	CS
52	25.54	45.2917183898	56.39	85.15	39.69	610014	57.51032916	CS
156	-47.01	-36.4588180549	128.94	156.1	39.69	599559	70.2456474	CS
260	21	34.4657804037	60.93	227.5899	36.02	602848	83.38337227	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737502500	82.65	1.86	2.30	81.5	85.15	81.5	1088799
1737156900	80.79	2.61	3.34	79.41	81.1735	78.68	573302
1737070500	78.18	2.02	2.65	77.23	78.97	75.905	717811
1736984100	76.16	2.26	3.06	75.9	77.62	75.435	637419
1736897700	73.9	-0.63	-0.85	75.68	75.9	72.38	581207
1736811300	74.53	-1.14	-1.51	73.5	74.82	73.03	409122
1736552100	75.67	-0.53	-0.70	74.12	76.79	73.7	827008
1736379300	76.2	1.88	2.53	73.48	76.64	73.2	927194
1736292900	74.32	-3.86	-4.94	78.73	80.18	73.04	1209580
1736206500	78.18	0.64	0.83	79.15	81.06	77.535	982726
1735947300	77.54	3.44	4.64	75.06	78.74	75	950361
1735860900	74.1	1.36	1.87	73.32	76.29	73	504931
1735688100	72.74	1.03	1.44	72.2	73.6	71.81	422191
1735601700	71.71	-1.8	-2.45	72.1	72.58	70.7201	291780
1735342500	73.51	-1.57	-2.09	74.68	74.96	72.16	356951
1735256100	75.08	1.03	1.39	73.8	75.59	72.94	270062
1735077840	74.05	0.86	1.18	73.45	74.65	72.52	226107
1734996900	73.19	2.26	3.19	71.49	73.33	71.26	440817
1734737700	70.93	2.29	3.34	67.69	71.475	67.13	1368950
1734651300	68.64	-1.11	-1.59	69.85	70.71	68.12	479018
1734564900	69.75	-4.08	-5.53	74.03	75.675	68.35	578374
1734478500	73.83	-2.39	-3.14	75.39	75.5	72.92	485900
1734392100	76.22	3.69	5.09	74	77.28	73.3013	1115607
1734132900	72.53	-0.56	-0.77	73.63	75.2776	70.93	512020
1734046500	73.09	0.78	1.08	71.78	73.78	71.272	353469
1733960100	72.31	0.09	0.12	73.47	74.48	71.2	577942
1733873700	72.22	-2.49	-3.33	74.51	74.7	71.17	573161
1733787300	74.71	3.01	4.20	72.32	77.08	72	1057580
1733528100	71.7	2.38	3.43	69.51	71.93	68.9744	526846
1733441700	69.32	-1.76	-2.48	71.15	71.375	68.84	545564
1733355300	71.08	-0.76	-1.06	72.31	73.045	70.64	710388
1733268900	71.84	1.67	2.38	69.15	73.29	69.15	1566047
1733182500	70.17	-1.38	-1.93	70.63	71.8335	69.03	1090407
1732917840	71.55	-0.89	-1.23	73.38	73.9338	71	989288
1732750500	72.44	4.03	5.89	79.78	81.32	71.1842	4984263
1732664100	68.41	1.12	1.66	68.06	69.55	66.985	2331690
1732577700	67.29	3.67	5.77	64.5	68.06	64.495	1079924
1732318500	63.62	2.32	3.78	61.4	63.82	61.385	498613
1732232100	61.3	2.23	3.78	60	61.835	59.07	397163
1732145700	59.07	0.04	0.07	58.66	59.21	57.85	208622
1732059300	59.03	1.59	2.77	56.78	59.14	56.78	306503
1731972900	57.44	0.52	0.91	57.48	59.25	56.595	350825
1731713700	56.92	-1.58	-2.70	57.72	57.9	56.4001	315732
1731627300	58.5	0.28	0.48	58.56	59.245	57.94	320628
1731540900	58.22	-1.49	-2.50	59.64	60.19	57.96	242482
1731454500	59.71	-1.95	-3.16	60.9	62.15	59.2506	300193
1731368100	61.66	-0.01	-0.02	61.68	61.9999	59.89	405320
1731108900	61.67	0.22	0.36	61.19	62.41	60.52	405442
1731022500	61.45	1.17	1.94	60.85	62.06	60.46	381964
1730936100	60.28	3.58	6.31	59.06	60.85	58.72	500245
1730849700	56.7	-0.38	-0.67	56.82	57.82	56.24	351987
1730763300	57.08	-0.79	-1.37	57.36	58.265	56.83	257153
1730500500	57.87	1.68	2.99	56.54	58.472	56.54	288313
1730414100	56.19	-3.03	-5.12	58.99	59	56.16	288639
1730327700	59.22	-2.31	-3.75	60.24	60.89	59.11	285272
1730241300	61.53	2.2	3.71	58.99	61.67	58.78	345676
1730154900	59.33	1.58	2.74	57.73	60	57.52	281899
1729895700	57.75	0.44	0.77	57.77	58.84	57.5	279081
1729809300	57.31	-0.57	-0.98	58.44	58.635	56.4101	212920
1729722900	57.88	0.54	0.94	57.28	58.94	56.99	374402
1729636500	57.34	0.08	0.14	57.01	57.79	56.6	192043

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관