Axos Financial Inc【AX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Axos Financial Inc (AX)
Axos Financial Inc (AX) 과거

Axos Financial Inc (AX)

65.75

-0.46

(-0.69%)

마감 25 2월 6:00AM

65.75

0.00

(0.00%)

시간외 거래: 9:44AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.15	-5.93705293276	69.9	71.515	65.64	309601	68.46965903	CS
4	-6.54	-9.0468944529	72.29	73.36	65.64	415390	70.42613781	CS
12	-17.25	-20.7831325301	83	83	65.64	407037	72.20060048	CS
26	-4.59	-6.52544782485	70.34	88.46	59.15	459174	70.81054283	CS
52	13.94	26.9060027022	51.81	88.46	43.98	528929	63.48779099	CS
156	14.54	28.3928920133	51.21	88.46	32.05	500331	49.40311653	CS
260	38.65	142.619926199	27.1	88.46	13.685	426263	45.22581814	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440400	65.75	-0.46	-0.69	66.819999	66.969899	65.65	345442
1740181200	66.209999	-1.99	-2.92	69.14	69.54	65.64	399814
1740094800	68.2	-1.82	-2.60	69.72	69.965	67.56	260591
1740008400	70.02	-0.28	-0.40	69.31	70.676	69.31	300777
1739922000	70.3	0.31	0.44	69.9	71.515	69.45	277220
1739576400	69.99	-0.38	-0.54	70.81	71.44	69.62	172497
1739490000	70.37	0.11	0.16	70.97	70.98	69.44	281633
1739403600	70.26	-1.82	-2.52	70.65	71.915	70.173	505829
1739317200	72.08	0.3	0.42	71.22	72.22	71.06	516698
1739230800	71.78	-0.17	-0.24	71.93	72.32	70.975	324689
1738971600	71.95	-1.15	-1.57	72.68	72.68	71.08	329341
1738885200	73.1	0.82	1.13	72.58	73.14	71.72	313244
1738798800	72.28	1.18	1.66	71.61	72.28	71.12	406674
1738712400	71.1	2.17	3.15	68.95	71.22	68.825	325237
1738626000	68.93	-1	-1.43	67.83	69.76	67.17	392715
1738366800	69.93	0.3	0.43	69.78	70.58	69.21	436062
1738280400	69.63	0.3	0.43	70.37	70.7	68.81	541384
1738194000	69.33	-3.07	-4.24	70.51	71.83	68.31	1313791
1738107600	72.4	-0.1	-0.14	72.57	73.08	71.27	454771
1738021200	72.5	0.66	0.92	72.29	73.36	72.02	367045
1737762000	71.84	0.52	0.73	70.74	72.25	70.39	257334
1737675600	71.32	0	0.00	71.32	71.32	71.32	0
1737589200	71.32	-1.07	-1.48	72.03	72.1	71.12	339606
1737502800	72.39	0.33	0.46	72.84	73.715	72.3	305777
1737157200	72.06	1.1	1.55	72.38	72.38	70.895	337911
1737070800	70.96	-0.37	-0.52	71.33	71.33	70.25	459788
1736984400	71.33	2.4	3.48	72.25	72.59	69.675	499072
1736898000	68.93	2.23	3.34	67.73	69.335	67.09	453396
1736811600	66.7	0	0.00	65.95	67.19	65.78	408181
1736552400	66.7	-2.2	-3.19	66.65	67.33	65.655	498098
1736379600	68.9	-0.61	-0.88	68.64	69.52	67.99	446065
1736293200	69.51	-1.28	-1.81	71.1	71.485	68.25	399773
1736206800	70.79	0.21	0.30	71.06	72.335	70.07	408195
1735947600	70.58	1.76	2.56	68.98	70.66	67.63	288331
1735861200	68.82	-1.03	-1.47	70.66	71	68.605	299096
1735688400	69.85	-1.05	-1.48	71.08	71.67	69.79	509950
1735602000	70.9	-0.39	-0.55	70.66	71.48	70.17	299001
1735342800	71.29	-1.32	-1.82	71.71	72.27	69.94	363975
1735256400	72.61	0.14	0.19	71.9	72.77	71.485	230597
1735077840	72.47	0.98	1.37	71.63	72.56	71.2	145498
1734997200	71.49	-0.24	-0.33	71.15	71.84	70.54	543572
1734738000	71.73	0.61	0.86	70.39	73.27	70.39	1642380
1734651600	71.12	-0.86	-1.19	73.2	73.92	70.75	472465
1734565200	71.98	-5.13	-6.65	77.68	77.85	71.275	612228
1734478800	77.11	-2.09	-2.64	78.27	78.86	76.5301	502692
1734392400	79.2	-0.42	-0.53	79.62	79.88	77.74	485361
1734133200	79.62	0.2	0.25	79.44	79.83	78.4925	264882
1734046800	79.42	-0.59	-0.74	79.93	80.245	78.89	313578
1733960400	80.01	0.5	0.63	81	81.575	79.91	323015
1733874000	79.51	-0.05	-0.06	79.99	80.925	78.35	291568
1733787600	79.56	-1.29	-1.60	81.08	82.02	79.37	302636
1733528400	80.85	0.75	0.94	81	81.08	79.34	251206
1733442000	80.1	-1.29	-1.58	81.99	82.9472	80.015	231954
1733355600	81.39	1.37	1.71	80.51	81.95	79.93	276533
1733269200	80.02	-0.81	-1.00	81	81.76	79.77	302087
1733182800	80.83	-2.02	-2.44	83.41	83.41	80.73	513888
1732917840	82.85	-0.93	-1.11	85.05	85.05	82.125	205193
1732750800	83.78	-0.61	-0.72	85.11	85.93	83.76	197136
1732664400	84.39	-2.21	-2.55	85.58	86.5	84.04	496195
1732578000	86.6	1.94	2.29	85.94	88.46	85.94	645605

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관