BILL Holdings Inc【0M5】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
BILL Holdings Inc (0M5)
BILL Holdings Inc (0M5) 과거

BILL Holdings Inc (0M5)

60.11

-32.68

(-35.22%)

마감 09 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-33.6	-35.8552982606	93.71	95.3	60.54	300	93.0873018	DE
4	-21.95	-26.7487204485	82.06	95.3	60.54	223	89.57402834	DE
12	-20.66	-25.5788040114	80.77	95.3	60.54	274	86.95566137	DE
26	19.77	49.0084283589	40.34	95.3	40.34	322	68.34702685	DE
52	-10.59	-14.9787835926	70.7	95.3	38	291	61.61840544	DE
156	-44.69	-42.643129771	104.8	110.7	38	282	63.71163964	DE
260	-44.69	-42.643129771	104.8	110.7	38	282	63.71163964	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963620	60.54	-32.34	-34.82	65.5	67.09	60.54	4518
1738877220	92.88	0.67	0.73	94.27	94.27	92.44	317
1738790820	92.21	-0.36	-0.39	92.21	92.21	92.21	55
1738704420	92.57	-0.57	-0.61	93.55	93.55	92.3	56
1738618020	93.14	-0.53	-0.57	92.43	93.14	91.82	910
1738358820	93.67	0.74	0.80	93.71	95.3	93.47	163
1738272420	92.93	1.93	2.12	91.09	92.93	90.9	107
1738186020	91	-1.89	-2.03	93.01	94.47	91	102
1738099620	92.89	5.09	5.80	89.61	93.37	89.61	453
1738013220	87.8	-1.99	-2.22	86.58	90.45	86.58	1011
1737754020	89.79	1.31	1.48	89.79	89.79	89.79	20
1737667620	88.48	2.29	2.66	87.81	88.48	87.8	51
1737581220	86.19	0	0.00	86.19	86.19	86.19	0
1737494820	86.19	0.99	1.16	85.99	86.4	85.54	176
1737408420	85.2	-1.56	-1.80	85.55	85.55	85.2	3
1737149220	86.76	-0.12	-0.14	86.51	86.76	85.51	166
1737062820	86.88	6.36	7.90	85.4	86.88	85.38	249
1736976420	80.52	-0.61	-0.75	80.52	80.52	80.52	5
1736890020	81.13	2.09	2.64	81.13	81.13	81.13	35
1736803620	79.04	-1.75	-2.17	80.709999	80.79	78.08	126
1736544420	80.79	-0.38	-0.47	82.06	82.069999	80.33	230
1736458020	81.17	0.37	0.46	80.56	81.17	80.56	100
1736371620	80.8	0.17	0.21	80.64	80.8	80.05	113
1736285220	80.63	-4.83	-5.65	85.069999	85.069999	80.63	61
1736198820	85.459999	1.2	1.42	85.91	85.91	85.459999	95
1735939620	84.26	2.66	3.26	82.63	84.26	82.63	370
1735853220	81.599999	0.21	0.26	82.48	82.48	81.599999	132
1735594020	81.39	-2.06	-2.47	82.51	83.739999	81.39	71
1735334820	83.45	-3.31	-3.82	83.55	83.55	82.56	221
1734989220	86.76	-0.42	-0.48	85.61	87.01	84.86	2501
1734730020	87.18	2.46	2.90	83.849999	87.18	83.849999	41
1734643620	84.72	5.16	6.49	84.83	85.67	84.72	385
1734557220	79.56	-3.33	-4.02	84.01	87.1	79.56	436
1734470820	82.89	-0.68	-0.81	83.06	83.06	82.89	3
1734384420	83.569999	-0.82	-0.97	83.88	83.88	83.569999	67
1734125220	84.39	-0.38	-0.45	84.39	84.39	84.39	50
1734038820	84.77	0.27	0.32	85.95	85.95	84.77	197
1733952420	84.5	0	0.00	84.5	84.5	84.5	0
1733866020	84.5	-4.02	-4.54	87.02	87.02	84.5	11
1733779620	88.52	-3.5	-3.80	91.44	91.44	87.18	418
1733520420	92.02	1.82	2.02	89.45	92.23	89.45	210
1733434020	90.2	2.7	3.09	90.2	90.2	90.2	20
1733347620	87.5	4.43	5.33	83.599999	87.5	82.8	231
1733261220	83.069999	-2.24	-2.63	83.68	83.68	83.069999	46
1733174820	85.31	-0.81	-0.94	86.45	86.45	85	29
1732915620	86.12	1.52	1.80	85.7	86.12	85.7	14
1732829220	84.599999	-1.32	-1.54	84.599999	84.599999	84.599999	13
1732742820	85.92	-2.58	-2.92	90	90.17	85.92	91
1732656420	88.5	-1.02	-1.14	88.3	88.93	88.18	690
1732570020	89.52	1.34	1.52	88.57	89.57	88.57	561
1732310820	88.18	2.58	3.01	87.54	88.18	87.5	1792
1732224420	85.599999	2.78	3.36	83.97	85.599999	83.9	94
1732138020	82.819999	1.77	2.18	82.81	82.819999	82.81	344
1732051620	81.05	1.11	1.39	81.05	81.05	81.05	30
1731965220	79.94	-0.38	-0.47	79.44	80.94	79.44	150
1731705960	80.319999	-2.96	-3.55	80.77	81.93	79.9	676
1731619560	83.28	-3.08	-3.57	84.72	84.72	83.28	179
1731533160	86.36	1.75	2.07	84.5	86.36	84.5	194
1731446820	84.61	4.71	5.89	80.11	84.61	79.95	1705
1731360420	79.9	8.39	11.73	71.68	79.9	71.4	1565
1731101220	71.51	10.39	17.00	70.01	71.8	68.52	1285

John Hancock Tax Advanta...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관