Formula Systems 1985 Ltd【FORTY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Formula Systems 1985 Ltd (FORTY)
Formula Systems 1985 Ltd (FORTY) 과거

Formula Systems 1985 Ltd (FORTY)

91.2709

-1.04

(-1.13%)

마감 02 2월 6:00AM

91.2709

0.00

(0.00%)

시간외 거래: 6:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	91.2709	-1.04	-1.13	91.95	91.95	91.01	2448
1738280100	92.31	3.96	4.48	90.74	92.31	89.8	1184
1738193700	88.35	0.65	0.74	89	89.91	88.35	2137
1738107300	87.7	0	0.00	86.7	87.7	86.7	136
1738020900	87.7	0.72	0.83	87.6	87.96	87.1	1285
1737761700	86.98	-1.8	-2.03	86.8	86.98	86.8	343
1737675300	88.78	0	0.00	88.78	88.78	88.78	0
1737588900	88.78	-1.77	-1.95	89.6	89.6	88.08	343
1737502500	90.55	1.18	1.32	89.37	90.55	85.72	634
1737156900	89.37	1.59	1.81	93	93	87.87	361
1737070500	87.78	-0.42	-0.48	88.14	88.14	87.78	116
1736984100	88.2	1.8	2.08	87.5	88.2	87.5	439
1736897700	86.4	3.41	4.11	87.24	87.24	84.6	470
1736811300	82.99	0	0.00	83.8	83.8	82.99	40
1736552100	82.99	-3.01	-3.50	80.15	83.2	80.15	3874
1736379300	86	0	0.00	85.11	86	84	141
1736292900	86	-1.46	-1.67	89.19	89.19	86	268
1736206500	87.46	4.46	5.37	85.74	87.46	85.74	1028
1735947300	83	0	0.00	85	85	83	153
1735860900	83	-6	-6.74	84.78	84.78	81.9	1132
1735688100	89	0	0.00	85.48	89	85.48	2
1735601700	89	-1.02	-1.13	83.84	92.22	83.84	327
1735342500	90.02	0	0.00	87.49	90.02	87.49	26
1735256100	90.02	0	0.00	86.73	90.02	86.73	49
1735077840	90.02	-3.33	-3.57	92.24	92.24	90.02	47
1734996900	93.35	0	0.00	93.35	93.35	93.35	62
1734737700	93.35	0	0.00	93.55	93.55	93.33	39
1734651300	93.35	-1.9	-1.99	94.85	94.85	93.35	198
1734564900	95.25	0.5	0.53	94.93	96.47	94.93	541
1734478500	94.75	-1.75	-1.81	94.86	94.86	94.21	274
1734392100	96.5	0	0.00	93.21	96.5	93.21	183
1734132900	96.5	0	0.00	95.2	96.5	95.2	12
1734046500	96.5	0	0.00	96.68	96.68	96.5	18
1733960100	96.5	7.2	8.06	97.78	97.78	95.3	476
1733873700	89.3	0	0.00	97.63	97.63	89.3	149
1733787300	89.3	0	0.00	96	96	89.3	62
1733528100	89.3	0	0.00	95.85	95.85	89.3	36
1733441700	89.3	0	0.00	89.3	89.3	89.3	7
1733355300	89.3	0	0.00	91.79	91.79	89.3	93
1733268900	89.3	0	0.00	89.18	89.3	89.18	377
1733182500	89.3	-0.18	-0.20	86.81	89.3	86.81	807
1732917840	89.48	4.23	4.96	89.48	89.48	89.48	8
1732750500	85.25	-2.02	-2.31	87.27	87.279	85.25	408
1732664100	87.27	4.54	5.49	88.4	88.4	87	279
1732577700	82.73	0	0.00	87.06	87.06	82.73	111
1732318500	82.73	0	0.00	85.43	85.43	82.73	98
1732232100	82.73	0	0.00	84.27	84.27	82.73	127
1732145700	82.73	0	0.00	81.89	82.73	80.5	126
1732059300	82.73	-0.1	-0.12	82.65	82.75	82.65	372
1731972900	82.83	2.78	3.47	82.74	82.83	82.74	183
1731713700	80.05	0	0.00	81.84	81.84	80.05	173
1731627300	80.05	-0.45	-0.56	80.05	80.05	80.05	502
1731540900	80.5	-0.7	-0.86	79.17	80.5	79.17	212
1731454500	81.2	1.61	2.02	79.29	81.2	77.5	1316
1731368100	79.59	-7.91	-9.04	78.9	79.59	78.9	1292
1731108900	87.5	0	0.00	89.48	89.48	87.5	70
1731022500	87.5	0.94	1.09	87.5	87.7	87.5	560
1730936100	86.56	0	0.00	86.42	86.56	86.42	85
1730849700	86.56	0	0.00	86.56	86.56	86.56	13
1730763300	86.56	2.12	2.51	87.18	87.18	85.27	1003

Formula Systems 1985

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관