SJW Group【SJW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SJW Group (SJW)

53.42

1.79

(3.47%)

마감 13 4월 5:00AM

53.42

0.015

(0.03%)

시간외 거래: 8:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.58	-2.87272727273	55	55.93	49.42	371531	51.63693093	CS
4	-0.1	-0.186846038864	53.52	55.93	49.42	272597	52.58953789	CS
12	5.29	10.9910658633	48.13	56.5011	45.76	290552	52.06136613	CS
26	-2.81	-4.99733238485	56.23	56.98	44.91	263197	51.91169733	CS
52	-2.81	-4.99733238485	56.23	56.98	44.91	263197	51.91169733	CS
156	-2.81	-4.99733238485	56.23	56.98	44.91	263197	51.91169733	CS
260	-2.81	-4.99733238485	56.23	56.98	44.91	263197	51.91169733	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	53.42	1.79	3.47	51.67	53.9	51.21	645894
1744324500	51.63	0.68	1.33	50.65	52.21	50.65	475789
1744238100	50.95	0	0.00	50.51	52.67	49.42	314636
1744151700	50.95	-0.33	-0.64	51.77	53.17	50.55	373611
1744065300	51.28	-2.22	-4.15	53.29	53.29	50.79	365685
1743806100	53.5	-1.24	-2.27	55	55.93	52.755	325969
1743719700	54.74	0.87	1.61	53.63	55.695	53.56	412502
1743633300	53.87	-0.3	-0.55	54.01	54.41	53.66	123043
1743546900	54.17	-0.52	-0.95	53.4	54.78	53.4	239494
1743460500	54.69	1.09	2.03	53.89	55.82	53.8103	334923
1743201300	53.6	1.32	2.52	52.31	53.77	52.0101	284319
1743114900	52.28	0.34	0.65	51.81	52.5	51.56	204853
1743028500	51.94	0.76	1.48	51.18	52.135	51.18	192986
1742942100	51.18	-0.3	-0.57	51.41	51.4799	50.73	155119
1742855700	51.475	0.07	0.13	51.59	51.955	51	176161
1742596500	51.41	-0.73	-1.40	51.9	52.495	50.89	545560
1742510100	52.14	-0.34	-0.65	52.04	52.51	51.9	200792
1742423700	52.48	-0.98	-1.83	53.24	53.56	51.67	238932
1742337300	53.46	-0.44	-0.82	53.68	54.575	53.2101	204869
1742250900	53.9	-0.19	-0.35	54.24	54.96	53.65	165145
1741991700	54.09	0.57	1.07	53.52	54.33	52.565	175346
1741905300	53.52	0.69	1.31	53.01	53.675	52.4	173528
1741818900	52.83	-2.05	-3.74	54.69	54.69	52.79	230503
1741732500	54.88	-0.92	-1.65	56	56	54.825	305304
1741646100	55.8	0.33	0.59	55.47	56.5011	55.15	216939
1741390500	55.47	1.05	1.93	54.38	55.785	53.05	293321
1741304100	54.42	0.24	0.44	53.9	54.42	52.83	294739
1741217700	54.18	-0.29	-0.53	53.9	55.125	53.895	218560
1741131300	54.47	0.12	0.22	54.05	55.0471	53.7	234758
1741044900	54.35	1.68	3.19	52.8	54.47	52.47	289109
1740785700	52.67	0.37	0.71	52.49	53.4999	52.18	267633
1740699300	52.3	-0.99	-1.86	53.29	54.7	51.26	346477
1740612900	53.29	-0.96	-1.77	54.1	54.15	52.94	370744
1740526500	54.25	1.74	3.31	52.5	54.51	52.27	267398
1740440100	52.51	-0.24	-0.45	53.04	53.7061	52.28	218631
1740180900	52.75	0.31	0.59	52.8	52.99	52.13	268753
1740094500	52.44	-0.33	-0.63	52.3	53.19	52.03	322146
1740008100	52.77	-1.09	-2.02	53.38	53.85	52.77	257734
1739921700	53.86	1.5	2.86	52.36	54.22	52.36	325917
1739576100	52.36	-0.31	-0.59	53.08	53.25	51.7	280918
1739489700	52.67	0.57	1.09	52.01	52.755	51.74	144100
1739403300	52.1	-0.02	-0.04	51.44	52.42	51.18	208377
1739316900	52.12	1.41	2.78	50.5	52.12	50.35	295997
1739230500	50.71	-0.11	-0.22	50.83	51.19	50.26	211587
1738971300	50.82	-0.97	-1.87	51.58	51.58	50.64	187581
1738884900	51.79	-0.23	-0.44	52	52.133	51.395	194626
1738798500	52.02	0.29	0.56	51.82	52.43	51.54	292968
1738712100	51.73	-0.37	-0.70	51.6	52.09	50.77	398504
1738625700	52.095	1.87	3.71	51	52.65	50.58	468731
1738366500	50.23	0.61	1.23	49.5	50.85	49.11	798454
1738280100	49.62	-0.04	-0.08	50	50.38	49.49	299592
1738193700	49.66	-1.01	-1.99	50.95	51.09	49.08	523705
1738107300	50.67	1.62	3.30	49.67	53.05	49.655	625767
1738020900	49.05	2.98	6.47	46.59	49.12	46.46	328484
1737761700	46.07	-0.01	-0.02	46.12	46.46	45.87	161855
1737675300	46.08	0	0.00	46.08	46.08	46.08	0
1737588900	46.08	-2.14	-4.44	47.84	47.84	45.76	277708
1737502500	48.22	0.19	0.40	48.51	49.08	47.965	319130
1737156900	48.03	0.05	0.10	48.13	48.45	47.78	271480
1737070500	47.98	1.43	3.07	46.38	47.99	46.38	191849
1736984100	46.55	0.36	0.78	46.48	46.83	46.23	145036
1736897700	46.19	0.35	0.76	45.9	46.27	45.71	163675
1736811300	45.84	0.37	0.81	45.51	46.16	44.91	262210

Vontobel Financial Produ...

BNP Paribas Issuance

Vontobel Financial Produ...

Cannabis Global (PK)

Hawk Systems (CE)

Roche Finance Europe BV

Intuitive Surgical

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관