EPR Properties【EPR-E】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

EPR Properties (EPR-E)

28.53

-0.73

(-2.49%)

마감 18 12월 6:00AM

28.53

0.00

( 0.00% )

시간외 단일가: 6:06PM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734478800	28.53	-0.73	-2.49	29.79	29.79	28.51	8571
1734392400	29.26	0.53	1.84	28.62	29.2692	28.6192	4753
1734133200	28.73	0.05	0.17	29	29	28.08	15981
1734046800	28.68	-0.43	-1.48	29	29.05	28.64	6798
1733960400	29.11	-0.24	-0.82	29.25	29.3	29.11	3758
1733874000	29.35	0.05	0.17	29.75	29.75	29	23657
1733787600	29.3	0.09	0.31	29.2818	29.3	28.99	11839
1733528400	29.21	0.1	0.33	29.22	29.25	29.19	4149
1733442000	29.1148	-0.04	-0.12	29.15	29.21	28.83	2988
1733355600	29.15	0.24	0.84	28.96	29.15	28.96	530
1733269200	28.9059	-0.68	-2.31	29.095	29.215	28.9059	7139
1733182800	29.59	0.02	0.05	29.59	29.59	29.18	1251
1732917840	29.575	0.54	1.84	29.29	29.65	29.29	7092
1732750800	29.04	-0.19	-0.65	29.18	29.18	28.89	6741
1732664400	29.23	0.03	0.10	29.15	29.35	29.15	3672
1732578000	29.2	0.07	0.24	29.31	29.31	29.0501	2190
1732318800	29.13	0.11	0.36	29.08	29.13	28.72	4375
1732232400	29.0245	-0.03	-0.09	29.12	29.25	28.85	4601
1732146000	29.0501	-0.04	-0.14	29.32	29.32	28.88	796
1732059600	29.09	0.09	0.31	29.09	29.09	29.09	138
1731973200	29	0.29	1.01	28.65	29	28.65	1815
1731714000	28.71	-0.05	-0.17	28.71	28.74	28.71	278
1731627600	28.76	-0.27	-0.93	28.75	28.98	28.75	8290
1731541200	29.03	-0.16	-0.55	29.13	29.15	29.03	2676
1731454800	29.19	-0.21	-0.71	29.4	29.4	29.19	4965
1731368400	29.4	-0.12	-0.41	29.45	29.68	29.31	2128
1731109200	29.52	-0.22	-0.74	29.46	29.6	29.16	9561
1731022800	29.74	-0.09	-0.30	29.312	29.86	29.14	3941
1730936400	29.83	-0.03	-0.10	29.6	29.83	29.35	1847
1730850000	29.86	0.08	0.27	29.601	29.9537	29.5149	2497
1730763600	29.78	0.26	0.86	29.4	29.87	29.4	4838
1730500800	29.525	-0.43	-1.42	29.95	29.95	29.36	4407
1730414400	29.95	0.07	0.23	29.67	29.95	29.67	3376
1730328000	29.88	-0.2	-0.66	30.11	30.11	29.82	1305
1730241600	30.08	-0.03	-0.10	30.08	30.08	30.07	806
1730155200	30.11	0.02	0.07	30.12	30.32	30.11	2555
1729896000	30.0879	-0.32	-1.06	30.67	30.67	30.0879	1389
1729809600	30.41	0	0.00	30.26	30.41	30.12	1843
1729723200	30.41	0	0.00	30.35	30.43	30.26	85
1729636800	30.41	-0.4	-1.30	29.99	30.45	29.99	11998
1729550400	30.81	-0.56	-1.79	31.37	31.37	30.81	19045
1729291200	31.37	-0.13	-0.41	31.5	31.61	31.35	4057
1729204800	31.5	0.08	0.25	31.32	31.5	31.31	3617
1729118400	31.42	0.12	0.38	31.3	31.435	31.165	5204
1729032000	31.3	0.7	2.29	30.82	31.49	30.7728	7828
1728945600	30.6	0.26	0.86	30.5	30.6	30.25	3759
1728686400	30.34	-0.15	-0.49	29.97	30.34	29.9442	3274
1728600000	30.49	0.36	1.19	30.08	30.52	30.08	297
1728513600	30.13	0.02	0.08	30.11	30.38	30.11	554
1728427200	30.1052	0.17	0.55	30.29	30.33	29.68	6877
1728340800	29.9401	-0.52	-1.71	30.46	30.46	29.94	1802
1728081600	30.46	-0.12	-0.39	30.28	30.72	30.28	3850
1727995200	30.58	-0.3	-0.97	31.19	31.21	30.57	6223
1727908800	30.88	-0.31	-0.99	30.31	31.25	29.4101	6958
1727822400	31.19	0.56	1.83	30.87	31.38	30.87	9671
1727735520	30.63	-0.26	-0.83	30.51	31	30.05	6972
1727476800	30.885	-0.1	-0.31	31.4	31.4	30.8649	6102
1727390400	30.98	0	0.00	30.48	30.98	30.48	1658
1727304000	30.98	-0.42	-1.34	31.4	31.44	30.7488	6058
1727217600	31.4	1.14	3.77	30.2	31.4	30.2	5624
1727131200	30.26	0.06	0.18	30.5	30.5	30.095	1542
1726872000	30.205	0.11	0.38	30	30.205	30	21101
1726785600	30.09	-0.08	-0.27	29.92	30.09	29.92	750
1726699200	30.17	0.14	0.47	29.53	30.17	29.53	3624

Lyxor Japan T $

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관