Axos Financial Inc【BB4】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Axos Financial Inc (BB4)
Axos Financial Inc (BB4) 과거

Axos Financial Inc (BB4)

79.50

0.00

( 0.00% )

업데이트: 15:32:04

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.5	-5.35714285714	84	84	84	52	84	DE
4	15	23.2558139535	64.5	84	64.5	239	77.86954503	DE
12	24	43.2432432432	55.5	84	55.5	151	74.34985262	DE
26	31.3	64.9377593361	48.2	84	40.6	135	65.49355263	DE
52	39.700001	99.7487487374	39.799999	84	39.6	109	59.42182511	DE
156	38.5	93.9024390244	41	84	31	157	48.66947318	DE
260	38.5	93.9024390244	41	84	31	157	48.66947318	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	84	0	0.00	84	84	84	0
1732829220	84	0	0.00	84	84	84	0
1732742820	84	0	0.00	84	84	84	0
1732656420	84	0	0.00	84	84	84	0
1732570020	84	3	3.70	84	84	84	52
1732310820	81	1.5	1.89	81	81	81	50
1732224420	79.5	4.5	6.00	79.5	79.5	79.5	629
1732138020	75	0	0.00	75	75	75	0
1732051620	75	-1	-1.32	75	75	75	60
1731965220	76	-3.5	-4.40	76	76	76	337
1731706020	79.5	0	0.00	79.5	79.5	79.5	0
1731619620	79.5	0	0.00	79.5	79.5	79.5	0
1731533220	79.5	0	0.00	79.5	79.5	79.5	0
1731446820	79.5	0.5	0.63	79.5	79.5	79.5	629
1731360420	79	3.5	4.64	78.5	79	78.5	119
1731101160	75.5	0	0.00	75.5	75.5	75.5	0
1731014760	75.5	6	8.63	76.5	76.5	75	78
1730928360	69.5	6.5	10.32	64.5	69.5	64.5	200
1730841960	63	0	0.00	63	63	63	0
1730755560	63	0	0.00	63	63	63	0
1730496360	63	0	0.00	63	63	63	0
1730409960	63	0.5	0.80	62.5	63	61	192
1730323560	62.5	1.5	2.46	62.5	62.5	62.5	25
1730233560	61	0	0.00	61	61	61	0
1730147160	61	0	0.00	61	61	61	0
1729887960	61	0	0.00	61	61	61	0
1729801560	61	0	0.00	61	61	61	35
1729715160	61	0	0.00	61	61	61	0
1729628760	61	0	0.00	61	61	61	0
1729542360	61	0	0.00	61	61	61	0
1729283160	61	0	0.00	61	61	61	0
1729196760	61	0	0.00	61	61	61	0
1729110360	61	0	0.00	61	61	61	0
1729023960	61	2.5	4.27	59.5	61	59.5	100
1728937560	58.5	0	0.00	58.5	58.5	58.5	0
1728678360	58.5	-0.5	-0.85	57	58.5	57	55
1728591960	59	0	0.00	59	59	59	0
1728505560	59	0	0.00	59	59	59	0
1728419160	59	0	0.00	59	59	59	0
1728332760	59	0	0.00	59	59	59	0
1728073560	59	0	0.00	59	59	59	0
1727987160	59	0	0.00	59	59	59	0
1727900760	59	0	0.00	59	59	59	0
1727814360	59	0	0.00	59	59	59	0
1727727960	59	0	0.00	59	59	59	0
1727468760	59	0	0.00	59	59	59	0
1727382360	59	0	0.00	59	59	59	0
1727295960	59	0	0.00	59	59	59	0
1727209560	59	-1.5	-2.48	59	59	59	50
1727123160	60.5	0	0.00	60.5	60.5	60.5	0
1726863960	60.5	0	0.00	60.5	60.5	60.5	0
1726777560	60.5	3.5	6.14	60.5	60.5	60.5	50
1726691220	57	0	0.00	57	57	57	0
1726604820	57	0	0.00	57	57	57	0
1726518420	57	1.5	2.70	57	57	57	18
1726259160	55.5	0	0.00	55.5	55.5	55.5	0
1726172760	55.5	0	0.00	55.5	55.5	55.5	0
1726086360	55.5	-2.5	-4.31	55.5	55.5	55.5	35
1725999960	58	0	0.00	58	58	58	0
1725913560	58	0	0.00	58	58	58	0
1725654360	58	-1.5	-2.52	58	58	58	33
1725567960	59.5	-3	-4.80	59.5	59.5	59.5	150
1725481560	62.5	0	0.00	62.5	62.5	62.5	0
1725395160	62.5	0	0.00	62.5	62.5	62.5	0
1725308760	62.5	0	0.00	62.5	62.5	62.5	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관