Masimo Corp【3M4】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Masimo Corp (3M4)

162.65

-0.75

( -0.46% )

업데이트: 20:03:26

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.79999	-2.86652152084	167.44999	169	162.65	69	167.87563444	DE
4	27.65	20.4814814815	135	169	135	81	154.21371057	DE
12	60.55	59.3046033301	102.1	169	99.22	57	135.34583659	DE
26	47	40.6398616515	115.65	169	92.5	71	121.54579429	DE
52	65.89	68.0963207937	96.76	169	92.5	68	117.75936035	DE
156	56.25	52.8665413534	106.4	169	65.2	76	106.04674307	DE
260	56.25	52.8665413534	106.4	169	65.2	76	106.04674307	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	164.19999	-1.55	-0.94	164.19999	164.19999	164.19999	53
1732829220	165.75	0	0.00	165.75	165.75	165.75	0
1732742820	165.75	-3.25	-1.92	165.75	165.75	165.75	3
1732656420	169	0.85	0.51	167.6	169	167.55	166
1732570020	168.15	3.15	1.91	167.44999	168.15	165.94999	53
1732310820	165	3.4	2.10	160.65	165	160.65	28
1732224420	161.6	11.5	7.66	155	161.6	155	41
1732138020	150.1	0	0.00	150.1	150.1	150.1	0
1732051620	150.1	-1.9	-1.25	150.1	150.1	150.1	2
1731965220	152	-0.05	-0.03	151	152	151	70
1731705960	152.05	0.95	0.63	152.1	152.1	152.05	55
1731619620	151.1	0	0.00	151.1	151.1	151.1	0
1731533220	151.1	0	0.00	151.1	151.1	151.1	0
1731446820	151.1	-1.3	-0.85	150.65	151.1	150.65	74
1731360420	152.4	4	2.70	153.4	153.75	150.6	134
1731101160	148.4	0	0.00	148.4	148.4	148.4	0
1731014760	148.4	-3.85	-2.53	155.94999	155.94999	148.4	138
1730928360	152.25	13.9	10.05	140	152.25	140	276
1730841960	138.35	3.1	2.29	136.3	138.35	136.3	35
1730755560	135.25	3.1	2.35	135	135.25	135	90
1730496360	132.15	2.8	2.16	132.15	132.15	132.15	60
1730409960	129.35	0	0.00	129.35	129.35	129.35	0
1730323560	129.35	0	0.00	129.35	129.35	129.35	0
1730237160	129.35	0	0.00	129.35	129.35	129.35	0
1730150760	129.35	-2	-1.52	129.35	129.35	129.35	20
1729887960	131.35	0	0.00	131.35	131.35	131.35	0
1729801560	131.35	0	0.00	131.35	131.35	131.35	0
1729715160	131.35	-2	-1.50	131.35	131.35	131.35	12
1729628760	133.35	0.5	0.38	133.35	133.35	133.35	36
1729542360	132.85	-0.5	-0.37	132.85	132.85	132.85	5
1729283160	133.35	0.9	0.68	133.35	133.35	133.35	23
1729196760	132.44999	1.35	1.03	132.44999	132.44999	132.44999	2
1729110360	131.1	-0.95	-0.72	131.1	131.1	131.1	3
1729023960	132.05	1.65	1.27	131.35	132.05	131.35	10
1728937620	130.4	0.4	0.31	130.4	130.4	130.4	7
1728678360	130	-0.85	-0.65	128.55	130	128.55	44
1728591960	130.85	4.2	3.32	130.85	130.85	130.85	16
1728505560	126.65	-0.75	-0.59	126.65	126.65	126.65	9
1728419160	127.4	2.8	2.25	127.4	127.4	127.4	141
1728332760	124.6	-1.4	-1.11	124.6	124.6	124.6	30
1728073560	126	3.9	3.19	125	126	125	24
1727987220	122.1	-0.8	-0.65	121.4	122.1	121.4	9
1727900820	122.9	4.05	3.41	122.9	122.9	122.9	8
1727814420	118.85	0	0.00	118.85	118.85	118.85	0
1727728020	118.85	0	0.00	118.85	118.85	118.85	18
1727468760	118.85	0	0.00	118.85	118.85	118.85	0
1727382360	118.85	0	0.00	118.85	118.85	118.85	0
1727295960	118.85	7.4	6.64	111.55	118.85	111.55	124
1727209560	111.45	0	0.00	111.45	111.45	111.45	0
1727123160	111.45	8.15	7.89	110	111.45	110	54
1726864020	103.3	-0.95	-0.91	99.22	103.3	99.22	351
1726777560	104.25	0	0.00	104.25	104.25	104.25	0
1726691160	104.25	0	0.00	104.25	104.25	104.25	0
1726604760	104.25	2.95	2.91	103.15	104.25	103.15	68
1726518360	101.3	0	0.00	101.3	101.3	101.3	0
1726259160	101.3	-0.8	-0.78	101.3	101.3	101.3	1
1726172760	102.1	-2.8	-2.67	103.15	103.15	102	49
1726086360	104.9	0	0.00	104.9	104.9	104.9	0
1725999960	104.9	2.8	2.74	101.8	104.9	101.1	43
1725913620	102.1	1	0.99	102.1	102.1	102.1	5
1725654360	101.1	-1.1	-1.08	100	101.1	100	25
1725567960	102.2	-4.8	-4.49	102.2	102.2	102.2	20
1725481560	107	0	0.00	107	107	107	0
1725395160	107	0	0.00	107	107	107	0
1725308760	107	1.95	1.86	107	107	107	10

Alternative Energy Techn... (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관