Appfolio Inc【4P0】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Appfolio Inc (4P0)

204.20

-3.40

(-1.64%)

마감 07 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-1.44787644788	207.2	208.2	203.2	22	206.73953488	DE
4	-17.8	-8.01801801802	222	222	201.2	30	208.31714922	DE
12	-44.2	-17.7938808374	248.4	254.4	201.2	34	230.25191816	DE
26	2.8	1.39026812314	201.4	257.6	181.8	68	208.78489666	DE
52	-1.8	-0.873786407767	206	257.6	180	58	213.45882449	DE
156	26.2	14.7191011236	178	257.6	151	69	205.50963246	DE
260	26.2	14.7191011236	178	257.6	151	69	205.50963246	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741296420	204.6	0.6	0.29	204	204.6	204	21
1741210020	204	0	0.00	204	204	204	0
1741123620	204	-3.8	-1.83	203.2	204	203.2	12
1741037220	207.8	4.6	2.26	207.2	208.2	206	31
1740778020	203.2	0	0.00	203.2	203.2	203.2	0
1740691620	203.2	0	0.00	203.2	203.2	203.2	0
1740605220	203.2	0	0.00	203.2	203.2	203.2	0
1740518820	203.2	-0.8	-0.39	203.8	203.8	203.2	17
1740432420	204	-2.2	-1.07	203.4	204	203.4	31
1740173220	206.2	-3.2	-1.53	207.2	208.8	204.4	117
1740086820	209.4	0	0.00	209.4	209.4	209.4	0
1740000420	209.4	1.6	0.77	204.6	209.4	201.2	104
1739914020	207.8	-1	-0.48	207.8	207.8	207.8	2
1739827620	208.8	4.4	2.15	208.6	208.8	208.6	3
1739568420	204.4	-2.2	-1.06	205.4	206.2	204.4	26
1739482020	206.6	-4.2	-1.99	207.2	207.2	206.6	43
1739395620	210.8	-1.6	-0.75	210.8	210.8	210.8	2
1739309220	212.4	-8.2	-3.72	216	216	212.4	18
1739222820	220.6	1.2	0.55	216.4	220.6	216.2	28
1738963620	219.4	-2.6	-1.17	218.8	220.4	216.8	11
1738877220	222	-0.6	-0.27	222	222	222	4
1738790820	222.6	0	0.00	221.4	222.8	221.4	53
1738704420	222.6	-9.2	-3.97	229.4	229.4	222.6	39
1738618020	231.8	12.2	5.56	225.8	231.8	225.8	171
1738358820	219.6	-24.2	-9.93	243.8	243.8	219.6	44
1738272420	243.8	5.2	2.18	240.4	245	240.2	67
1738186020	238.6	-4.8	-1.97	248.6	248.6	238.6	27
1738099620	243.4	0	0.00	243.4	243.4	243.4	0
1738013220	243.4	5	2.10	228.4	245	228.4	32
1737754020	238.4	-9.4	-3.79	246.8	247	238.4	26
1737667620	247.8	4.4	1.81	247.8	247.8	247.8	1
1737581220	243.4	0	0.00	243.4	243.4	243.4	0
1737494820	243.4	0	0.00	243.4	243.4	243.4	6
1737408420	243.4	-3.6	-1.46	243.4	243.4	243.4	8
1737149220	247	2.4	0.98	244.8	247	244.8	42
1737062820	244.6	4	1.66	245.4	247.6	244.6	18
1736976420	240.6	3	1.26	240.6	240.6	240.6	1
1736890020	237.6	0	0.00	237.6	237.6	237.6	0
1736803620	237.6	-1.6	-0.67	236.2	237.6	235.6	15
1736544420	239.2	-1.6	-0.66	243.6	243.6	235.2	129
1736458020	240.8	0	0.00	240.8	240.8	240.8	0
1736371620	240.8	2.4	1.01	240.8	240.8	240.8	1
1736285220	238.4	-5	-2.05	242	245.2	238.4	20
1736198820	243.4	2.8	1.16	244.4	244.6	242	173
1735939620	240.6	0.4	0.17	243.2	243.2	240.6	3
1735853220	240.2	2	0.84	240	240.2	239.8	12
1735594020	238.2	1.2	0.51	238.2	238.2	238.2	1
1735334820	237	-0.8	-0.34	238.8	238.8	237	3
1734989220	237.8	-4.8	-1.98	244.2	244.2	237.8	19
1734730020	242.6	0.2	0.08	238.8	243.6	237.8	24
1734643620	242.4	-8.4	-3.35	243.4	243.4	242.4	6
1734557220	250.8	2.6	1.05	250.8	250.8	250.8	24
1734470820	248.2	2.6	1.06	252	252.2	248.2	44
1734384420	245.6	-6	-2.38	245.6	245.6	245.6	2
1734125220	251.6	2.8	1.13	254.4	254.4	251.6	61
1734038820	248.8	9.8	4.10	248.4	248.8	248.2	43
1733952420	239	-6.2	-2.53	243.8	243.8	238.8	51
1733866020	245.2	0.8	0.33	242	245.2	242	5
1733779620	244.4	-4	-1.61	250.6	250.6	243.6	43

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관