Gmo Payment Gateway Inc【3RH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Gmo Payment Gateway Inc (3RH)
Gmo Payment Gateway Inc (3RH) 과거

Gmo Payment Gateway Inc (3RH)

51.00

-0.50

(-0.97%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-0.970873786408	51.5	52	50.5	29	51.61363636	DE
4	1.8	3.65853658537	49.2	52	47.2	23	50.20285714	DE
12	-2	-3.77358490566	53	53	42.2	63	50.76240682	DE
26	3.8	8.05084745763	47.2	58	42.2	53	52.42110187	DE
52	-2.5	-4.67289719626	53.5	65	41.2	44	52.70777917	DE
156	-7.5	-12.8205128205	58.5	65	37.4	60	52.5867421	DE
260	-7.5	-12.8205128205	58.5	65	37.4	60	52.5867421	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	52	0	0.00	52	52	52	0
1738272420	52	0.5	0.97	52	52	52	20
1738186020	51.5	0	0.00	50.5	51.5	50.5	58
1738099620	51.5	4.3	9.11	51.5	51.5	51.5	10
1738013220	47.2	0	0.00	47.2	47.2	47.2	0
1737754020	47.2	0	0.00	47.2	47.2	47.2	0
1737667620	47.2	-2	-4.07	47.2	47.2	47.2	36
1737581220	49.2	0	0.00	49.2	49.2	49.2	0
1737494820	49.2	0	0.00	49.2	49.2	49.2	0
1737408420	49.2	0	0.00	49.2	49.2	49.2	6
1737149220	49.2	0	0.00	49.2	49.2	49.2	0
1737062820	49.2	0	0.00	49.2	49.2	49.2	0
1736976420	49.2	0	0.00	49.2	49.2	49.2	0
1736890020	49.2	0	0.00	49.2	49.2	49.2	0
1736803620	49.2	0.2	0.41	49.2	49.2	49.2	10
1736544420	49	0	0.00	49	49	49	0
1736458020	49	0	0.00	49	49	49	0
1736371620	49	0	0.00	49	49	49	0
1736285220	49	0	0.00	49	49	49	0
1736198820	49	0	0.00	49	49	49	0
1735939620	49	0	0.00	49	49	49	0
1735853220	49	0	0.00	49	49	49	0
1735594020	49	0	0.00	49	49	49	23
1735334820	49	0	0.00	49	49	49	0
1734989220	49	-3.5	-6.67	49	50	49	56
1734730020	52.5	0	0.00	52.5	52.5	52.5	0
1734643620	52.5	0	0.00	52.5	52.5	52.5	0
1734557220	52.5	0	0.00	52.5	52.5	52.5	0
1734470820	52.5	0	0.00	52.5	52.5	52.5	0
1734384420	52.5	0	0.00	52.5	52.5	52.5	0
1734125220	52.5	0	0.00	52.5	52.5	52.5	0
1734038820	52.5	0	0.00	52.5	52.5	52.5	0
1733952420	52.5	0	0.00	52.5	52.5	52.5	0
1733866020	52.5	0	0.00	52.5	52.5	52.5	0
1733779620	52.5	0	0.00	52.5	52.5	52.5	0
1733520420	52.5	0	0.00	52.5	52.5	52.5	0
1733434020	52.5	0	0.00	52.5	52.5	52.5	0
1733347620	52.5	0	0.00	52.5	52.5	52.5	0
1733261220	52.5	6.5	14.13	51	52.5	51	445
1733174820	46	0	0.00	46	46	46	0
1732915620	46	0	0.00	46	46	46	0
1732829220	46	0	0.00	46	46	46	0
1732742820	46	0	0.00	46	46	46	0
1732656420	46	0	0.00	46	46	46	0
1732570020	46	0	0.00	46	46	46	0
1732310820	46	0	0.00	46	46	46	0
1732224420	46	0.8	1.77	46	46	46	40
1732138020	45.2	0	0.00	45.2	45.2	45.2	0
1732051620	45.2	3	7.11	45.2	45.2	45.2	25
1731965220	42.2	-1.2	-2.76	42.2	42.2	42.2	20
1731705960	43.4	0	0.00	43.4	43.4	43.4	0
1731619560	43.4	-9.6	-18.11	43.4	43.4	43.4	50
1731533220	53	0	0.00	53	53	53	0
1731446820	53	0	0.00	53	53	53	70
1731360420	53	0	0.00	53	53	53	70
1731101160	53	0	0.00	53	53	53	0
1731014760	53	0	0.00	53	53	53	0
1730928360	53	0	0.00	53	53	53	0
1730841960	53	0	0.00	53	53	53	0
1730755560	53	-0.5	-0.93	53	53	53	50
1730496360	53.5	-1.5	-2.73	53.5	53.5	53.5	41

Gmo Payment Gateway

Military Metals (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관