Andersons Inc【ANDE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Andersons Inc (ANDE)

41.02

0.47

( 1.16% )

업데이트: 03:33:38

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.58	1.43422354105	40.44	41.485	40	232453	40.72289277	CS
4	-3.655	-8.18130945719	44.675	44.99	39.61	213202	41.38827446	CS
12	-7.605	-15.6401028278	48.625	48.655	39.25	330726	42.15670056	CS
26	-8.63	-17.3816717019	49.65	51.15	39.25	236857	44.59920771	CS
52	-12.4	-23.2122800449	53.42	61.46	39.25	205848	48.08403	CS
156	1.48	3.7430450177	39.54	61.46	29.35	249269	44.56249723	CS
260	20.28	97.7820636451	20.74	61.46	10	226827	37.44329232	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	40.55	-0.25	-0.61	41.04	41.31	40.29	227908
1739489700	40.8	0.41	1.02	40.69	41.38	40.46	210831
1739403300	40.39	-0.79	-1.92	40.645	41.3	40.32	254843
1739316900	41.18	0.44	1.08	40.44	41.485	40.44	236230
1739230500	40.74	0.39	0.97	40.59	40.99	39.98	191882
1738971300	40.35	0.1	0.25	40.22	40.89	39.85	222118
1738884900	40.25	-0.38	-0.94	40.88	41.09	40.06	203231
1738798500	40.63	-0.23	-0.56	40.75	40.835	40.32	209810
1738712100	40.86	0.8	2.00	39.75	40.94	39.75	192393
1738625700	40.06	-0.69	-1.69	40.01	40.6	39.61	185123
1738366500	40.75	-0.93	-2.23	41.7	41.8746	40.5334	174179
1738280100	41.68	-0.27	-0.64	42.17	42.5	41.46	171984
1738193700	41.95	0.89	2.17	41.06	42.3165	41.06	225523
1738107300	41.06	-2.49	-5.72	43.2	43.2	41.04	265414
1738020900	43.55	0.99	2.33	42.71	43.95	42.67	273408
1737761700	42.56	-0.46	-1.07	43.15	43.15	42.265	153093
1737675300	43.02	0	0.00	43.02	43.02	43.02	0
1737588900	43.02	-0.9	-2.05	43.62	43.935	43.02	167159
1737502500	43.92	-0.48	-1.08	44.675	44.99	43.41	272511
1737156900	44.4	0.22	0.50	44.48	44.607	44.0675	185048
1737070500	44.18	-0.67	-1.49	44.62	44.99	43.74	249210
1736984100	44.85	1.36	3.13	44	44.98	43.59	283871
1736897700	43.49	0.02	0.05	43.4	43.54	42.5	245349
1736811300	43.47	1.25	2.96	42.1	43.51	42.05	277889
1736552100	42.22	0.01	0.02	41.7	42.575	41.59	280715
1736379300	42.21	0.57	1.37	41.26	42.25	40.44	382349
1736292900	41.64	0.87	2.13	41.225	41.79	40.94	376477
1736206500	40.77	0.68	1.70	40.4	41.29	40.26	396621
1735947300	40.09	-0.01	-0.02	40.08	40.25	39.29	261716
1735860900	40.1	-0.42	-1.04	40.715	41.49	39.98	238531
1735688100	40.52	0.72	1.81	39.84	40.87	39.84	204385
1735601700	39.8	-0.26	-0.65	39.73	40.145	39.4	245859
1735342500	40.06	-0.44	-1.09	40.37	40.825	39.95	170383
1735256100	40.5	0.08	0.20	40.42	40.88	40.175	235949
1735077840	40.42	0.29	0.72	39.98	40.54	39.905	108511
1734996900	40.13	0.38	0.96	39.59	40.35	39.45	405179
1734737700	39.75	-0.95	-2.33	40.16	40.8	39.25	3958894
1734651300	40.7	-0.3	-0.73	41.27	41.8	40.14	620474
1734564900	41	-1.93	-4.50	43.09	43.1576	40.86	365934
1734478500	42.93	-0.84	-1.92	43.635	43.86	42.4	355176
1734392100	43.77	-1.22	-2.71	44.69	45.1	43.3	566116
1734132900	44.99	-0.42	-0.92	45.35	45.3784	44.15	353428
1734046500	45.41	-1.01	-2.18	46.285	46.55	45.33	230595
1733960100	46.42	0.57	1.24	46.31	46.63	45.85	251769
1733873700	45.85	-0.61	-1.31	45.93	46.53	45.35	229674
1733787300	46.46	0.91	2.00	45.895	47	45.54	251223
1733528100	45.55	-0.59	-1.28	46.28	46.56	45.37	296184
1733441700	46.14	-0.81	-1.73	46.78	46.8	45.59	325409
1733355300	46.95	-0.91	-1.90	48.01	48.36	46.844	197869
1733268900	47.86	-0.49	-1.01	48.55	48.575	47.23	314810
1733182500	48.35	0.61	1.28	47.57	48.49	47.26	312141
1732917840	47.74	-0.19	-0.40	48.07	48.17	47.19	129393
1732750500	47.93	0.11	0.23	48.25	48.575	47.66	194242
1732664100	47.82	-1.28	-2.61	48.625	48.655	47.63	189481
1732577700	49.1	0.89	1.85	48.99	49.68	48.8	455273
1732318500	48.21	0.32	0.67	48.47	49.015	47.71	249564
1732232100	47.89	0.3	0.63	47.635	48.38	47.46	145514
1732145700	47.59	0.4	0.85	47.04	47.59	46.81	166707
1732059300	47.19	-1.15	-2.38	48.21	48.21	47.12	157187
1731972900	48.34	0.08	0.16	48.51	49.61	48.33	281425

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관