Tyson Foods【TSN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Tyson Foods (TSN)

57.10

-0.47

(-0.82%)

마감 15 2월 6:00AM

57.28

0.18

( 0.32% )

시간외 단일가: 10:01PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.54	-0.933932895192	57.82	58.79	57.04	2282990	57.68142555	CS
4	1.73	3.11431143114	55.55	58.79	55.49	2439387	57.18056764	CS
12	-6.22	-9.79527559055	63.5	64.72	54.01	2240036	58.28952925	CS
26	-5.2	-8.32266325224	62.48	66.88	54.01	2254735	60.13989101	CS
52	4.39	8.30024579316	52.89	66.88	52.113	2388667	58.95202712	CS
156	-35.69	-38.3887275465	92.97	99.54	44.94	2656822	61.94022406	CS
260	-22.91	-28.5696470882	80.19	100.72	42.57	2574095	64.65953633	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	57.1	-0.47	-0.82	58.17	58.3	57.05	3151388
1739490000	57.57	-0.21	-0.36	57.83	57.83	57.24	2448958
1739403600	57.78	-0.99	-1.68	58.15	58.6	57.741	1756819
1739317200	58.77	1.06	1.84	57.82	58.79	57.615	1774795
1739230800	57.71	-0.23	-0.40	57.8	57.86	57.26	3101954
1738971600	57.94	0.52	0.91	57.49	58.02	57.16	1660870
1738885200	57.42	0.33	0.58	57.69	57.7	56.94	1579164
1738798800	57.09	0.08	0.14	57.01	57.169	56.5163	1976797
1738712400	57.01	-0.73	-1.26	57.77	57.77	56.23	3171401
1738626000	57.74	1.25	2.21	57.42	58.61	56.17	4985799
1738366800	56.49	-0.27	-0.48	56.4	57.27	56.32	2910470
1738280400	56.76	0.16	0.28	57	57.07	56.13	1600900
1738194000	56.6	0.12	0.21	56.55	57.08	56.195	2057341
1738107600	56.48	-1.58	-2.72	57.84	58.2	56.22	2174085
1738021200	58.06	1.62	2.87	57.12	58.57	57.1	2584590
1737762000	56.44	0.84	1.51	55.95	56.79	55.875	2820699
1737675600	55.6	0	0.00	55.6	55.6	55.6	0
1737589200	55.6	-0.86	-1.52	56.22	56.33	55.49	1994947
1737502800	56.46	0.75	1.35	55.55	56.57	55.55	2157991
1737157200	55.71	-0.31	-0.55	55.82	56.235	55.62	1908436
1737070800	56.02	0.26	0.47	55.5	56.18	55.3	2081509
1736984400	55.76	0.3	0.54	55.82	55.93	55.28	1663040
1736898000	55.46	-0.17	-0.31	55.54	55.99	55.235	2303876
1736811600	55.63	1.36	2.51	54.84	55.98	54.48	2507824
1736552400	54.27	-1.19	-2.15	55	55.43	54.01	3204088
1736379600	55.46	-0.12	-0.22	55.58	55.695	54.8	4011643
1736293200	55.58	-1.22	-2.15	56.8	57.12	55.45	2407701
1736206800	56.8	-1.38	-2.37	57.91	57.95	56.561	2618369
1735947600	58.18	0.03	0.05	58.15	58.63	57.83	1763767
1735861200	58.15	0.71	1.24	57.45	58.18	57.42	1665272
1735688400	57.44	0.3	0.53	57.09	57.67	56.85	3708664
1735602000	57.14	-0.83	-1.43	58	58	56.92	1514772
1735342800	57.97	-0.11	-0.19	57.77	58.36	57.5919	1543403
1735256400	58.08	0.34	0.59	57.5	58.24	57.4	1821420
1735077840	57.74	-0.09	-0.16	57.65	57.9699	57.43	682825
1734997200	57.83	-0.19	-0.33	57.18	57.995	56.96	1822692
1734738000	58.02	-0.18	-0.31	58.34	58.63	57.76	5593691
1734651600	58.2	-0.76	-1.29	58.72	58.97	57.82	2242033
1734565200	58.96	-0.44	-0.74	58.81	59.71	58.74	1800460
1734478800	59.4	-0.34	-0.57	59.46	60.11	59.335	1745342
1734392400	59.74	-0.74	-1.22	60.58	60.63	59.645	1961495
1734133200	60.48	-0.72	-1.18	61.14	61.26	60.23	1624389
1734046800	61.2	-0.72	-1.16	62.18	62.24	61.17	2100912
1733960400	61.92	-0.48	-0.77	62.44	62.8	61.77	3045830
1733874000	62.4	-0.24	-0.38	62.79	63.08	61.55	2150495
1733787600	62.64	0	0.00	62.69	63.325	62.56	1879919
1733528400	62.64	-1.06	-1.66	63.7	63.75	62.5922	1375970
1733442000	63.7	0.09	0.14	63.6	63.99	63.3334	1789525
1733355600	63.61	-0.58	-0.90	63.79	64.09	63	1691366
1733269200	64.19	-0.15	-0.23	64.34	64.56	63.9	2186926
1733182800	64.34	-0.16	-0.25	64.239999	64.489999	63.71	1755415
1732917840	64.5	0.05	0.08	63.87	64.72	63.87	1131555
1732750800	64.45	0.64	1.00	64.16	64.48	64	1838360
1732664400	63.81	0.03	0.05	63.5	63.845	63.04	1669951
1732578000	63.78	0.01	0.02	64.14	64.47	63.52	3864333
1732318800	63.77	0	0.00	64.11	64.58	63.73	3870483
1732232400	63.77	0.52	0.82	63.16	64.37	63.0001	3172725
1732146000	63.25	0.33	0.52	62.97	63.389	62.915	2480160
1732059600	62.92	-1.62	-2.51	64.2	64.28	62.86	2067007
1731973200	64.54	0.22	0.34	65.23	65.33	64.349999	2921897

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관