Orix Corporation【IX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Orix Corporation (IX)

99.66

-0.24

( -0.24% )

업데이트: 04:41:20

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.84	-2.77073170732	102.5	102.525	99.32	50089	101.58611382	DR
4	-6.32	-5.96338931874	105.98	107.82	99.32	36181	104.16514935	DR
12	-14.34	-12.5789473684	114	117.25	98.73	35732	106.23560266	DR
26	-23.8	-19.277498785	123.46	125.8434	98.73	30352	109.02379669	DR
52	-5.38	-5.12185833968	105.04	125.8434	90.57	23212	109.18164325	DR
156	1.66	1.69387755102	98	125.8434	68.775	26869	92.65708473	DR
260	15.49	18.4032315552	84.17	125.8434	52.65	31929	83.44131675	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	99.9	-1.78	-1.75	101.25	101.3548	99.59	29537
1740094800	101.68	0.26	0.26	101.86	102.0225	100.83	28292
1740008400	101.42	-0.61	-0.60	101.42	101.94	100.965	26425
1739922000	102.03	-1.17	-1.13	102.5	102.525	101.561	116102
1739576400	103.2	0.1	0.10	103.55	103.625	102.9105	31801
1739490000	103.1	2.89	2.88	102.24	103.41	101.92	40163
1739403600	100.21	-5.63	-5.32	100.25	100.64	99.65	42055
1739317200	105.84	-0.57	-0.54	105.08	106.45	105.08	37202
1739230800	106.41	0.46	0.43	105	107.285	104.99	45969
1738971600	105.95	-0.85	-0.80	106.75	107.0632	105.81	30222
1738885200	106.8	0.75	0.71	106.55	106.99	106.485	27955
1738798800	106.05	0.96	0.91	105.08	106.05	105.02	37721
1738712400	105.09	-0.45	-0.43	104.17	105.43	104.17	27441
1738626000	105.54	-0.25	-0.24	104.69	106.1	104.6	24229
1738366800	105.79	-1.63	-1.52	106.85	107.0863	105.65	27286
1738280400	107.42	1.12	1.05	106.94	107.82	106.94	33350
1738194000	106.3	-0.42	-0.39	106.25	107.0299	106.11	30139
1738107600	106.72	0.71	0.67	106.14	107.46	105.935	28729
1738021200	106.01	0.27	0.26	105.98	106.27	105.595	24808
1737762000	105.74	-0.22	-0.21	105.4	106.305	105.17	25822
1737675600	105.96	0	0.00	105.96	105.96	105.96	0
1737589200	105.96	-0.02	-0.02	106.18	106.31	105.53	48395
1737502800	105.98	2.43	2.35	105.41	106.315	105.19	38008
1737157200	103.55	0.81	0.79	103.52	104.24	103.29	19369
1737070800	102.74	-0.06	-0.06	102.56	103.2799	102.3566	30997
1736984400	102.8	1.59	1.57	103.22	103.24	101.87	41860
1736898000	101.21	1.21	1.21	101.34	101.585	100.23	57528
1736811600	100	0.57	0.57	99.04	100.145	98.73	48185
1736552400	99.43	-4.08	-3.94	101.33	101.45	99.13	41058
1736379600	103.51	-3.48	-3.25	103.73	103.93	102.87	21764
1736293200	106.99	-0.19	-0.18	107.53	108.0195	106.8	37087
1736206800	107.18	0.05	0.05	107.7	108.44	107.01	27449
1735947600	107.13	1.13	1.07	106.35	107.42	105.2	37825
1735861200	106	-0.23	-0.22	106.24	106.96	105.39	17161
1735688400	106.23	-0.47	-0.44	106.79	106.82	104.57	14652
1735602000	106.7	-0.23	-0.22	107.35	107.45	106.31	26818
1735342800	106.93	0.36	0.34	107.41	107.41	106.09	38658
1735256400	106.57	0.56	0.53	106.51	107.03	106.39	40622
1735077840	106.01	-0.03	-0.03	105.9	106.27	105.6623	13364
1734997200	106.04	0.24	0.23	105.35	106.08	104.84	56634
1734738000	105.8	0.57	0.54	104.78	106.61	104.78	56090
1734651600	105.23	-0.17	-0.16	105.6	106.03	104.4629	36031
1734565200	105.4	-1.59	-1.49	107.29	108.14	105.26	32018
1734478800	106.99	-0.96	-0.89	106.74	107.64	106.53	28804
1734392400	107.95	-1.4	-1.28	107.87	108.42	107.7	29530
1734133200	109.35	-2.41	-2.16	109.64	109.71	108.98	40733
1734046800	111.76	-0.84	-0.75	111.84	112.29	111.64	44530
1733960400	112.6	1.22	1.10	112.3	112.81	111.75	53358
1733874000	111.38	-1.11	-0.99	111.59	111.635	111.1141	35846
1733787600	112.49	-0.51	-0.45	112.66	113.46	112.41	30666
1733528400	113	-0.72	-0.63	113.58	113.58	112.61	28697
1733442000	113.72	-0.53	-0.46	114.11	114.37	113.62	25397
1733355600	114.25	-2.84	-2.43	114.66	114.73	114.03	38168
1733269200	117.09	2.89	2.53	116.5	117.25	115.89	37510
1733182800	114.2	1.38	1.22	113.83	114.68	113.61	55120
1732917840	112.82	4.86	4.50	111.5	112.82	111.03	37344
1732750800	107.96	-0.07	-0.06	107.96	108.62	107.78	27033
1732664400	108.03	-0.97	-0.89	107.8	108.28	107.42	79699
1732578000	109	1.38	1.28	108.37	109.48	108.3041	34843

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관