Bridgestone Corporation【BGT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Bridgestone Corporation (BGT)
Bridgestone Corporation (BGT) 과거

Bridgestone Corporation (BGT)

32.59

0.32

(0.99%)

마감 26 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734989220	32.46	0.25	0.78	32.56	32.869999	32.46	238
1734730020	32.21	0	0.00	32.39	32.39	32.21	177
1734643620	32.21	-0.11	-0.34	32.28	32.42	32.2	396
1734557220	32.32	-0.2	-0.62	32.659999	32.659999	32.32	205
1734470820	32.52	-0.36	-1.09	32.29	32.52	32.29	786
1734384420	32.88	-0.11	-0.33	33.13	33.13	32.729999	439
1734125220	32.99	-0.49	-1.46	33.18	33.18	32.99	61
1734038820	33.479999	0.06	0.18	33.76	33.76	33.479999	23
1733952420	33.42	0.3	0.91	33.259999	33.42	33.259999	166
1733866020	33.119999	-0.52	-1.55	33.119999	33.119999	33.119999	1
1733779620	33.64	0.47	1.42	33.64	33.64	33.64	4
1733520420	33.17	-0.37	-1.10	33.17	33.17	33.17	150
1733434020	33.54	0	0.00	33.54	33.54	33.54	1
1733347620	33.54	-0.56	-1.64	33.299999	33.54	33.15	220
1733261220	34.1	0	0.00	34.1	34.1	34.1	0
1733174820	34.1	0.73	2.19	34.09	34.22	34.09	136
1732915620	33.369999	0	0.00	33.369999	33.369999	33.369999	0
1732829220	33.369999	0	0.00	33.369999	33.369999	33.369999	0
1732742820	33.369999	-0.14	-0.42	33.009999	33.369999	32.96	130
1732656420	33.509999	-0.07	-0.21	33.11	33.509999	33.11	32
1732570020	33.58	-0.1	-0.30	33.58	33.58	33.58	5
1732310820	33.68	0.68	2.06	33.369999	33.68	33.369999	111
1732224420	33	0	0.00	33	33	33	0
1732138020	33	-0.47	-1.40	33	33	33	3
1732051620	33.47	0.42	1.27	33.58	33.58	33.14	176
1731965220	33.049999	0.05	0.15	32.86	33.189999	32.86	317
1731705960	33	0	0.00	33.259999	33.36	32.979999	15
1731619560	33	0	0.00	33	33	33	0
1731533160	33	-0.18	-0.54	32.86	33	32.86	16
1731446820	33.18	0.68	2.09	33.79	33.79	32.799999	1101
1731360420	32.5	-1.09	-3.25	33.299999	33.299999	32.5	191
1731101160	33.59	0	0.00	33.59	33.59	33.59	0
1731014760	33.59	0.3	0.90	33.59	33.59	33.59	4
1730928360	33.29	0.59	1.80	33.29	33.29	33.29	30
1730841960	32.7	-0.75	-2.24	33.04	33.04	32.7	155
1730755560	33.45	0.13	0.39	33.06	33.45	33.06	3
1730496360	33.32	0.45	1.37	33.08	33.32	33.08	9
1730409960	32.869999	-0.14	-0.42	32.869999	32.869999	32.869999	18
1730323560	33.009999	-0.3	-0.90	33.2	33.2	33.009999	192
1730237160	33.31	0.21	0.63	33.31	33.31	33.31	10
1730150760	33.1	-0.6	-1.78	33.1	33.1	32.7	294
1729888020	33.7	0.4	1.20	33.56	33.81	33.56	367
1729801560	33.299999	-0.95	-2.77	33.45	33.45	33.2	510
1729715160	34.25	-0.68	-1.95	34.54	34.54	34.25	43
1729628760	34.93	0.09	0.26	34.77	34.93	34.77	79
1729542360	34.84	0.14	0.40	34.909999	34.909999	34.82	184
1729283160	34.7	0.06	0.17	34.17	34.7	34.17	258
1729196760	34.64	0	0.00	34.64	34.64	34.64	0
1729110360	34.64	0.24	0.70	33.97	34.64	33.97	293
1729023960	34.4	-0.5	-1.43	34.549999	34.549999	33.5	1810
1728937620	34.9	0.4	1.16	35.02	35.02	34.9	359
1728678360	34.5	0	0.00	34.5	34.5	34.5	0
1728591960	34.5	-0.66	-1.88	34.5	34.5	34.5	90
1728505560	35.159999	0	0.00	35.159999	35.159999	35.159999	0
1728419160	35.159999	0.13	0.37	34.4	35.159999	34.4	152
1728332760	35.03	0	0.00	35.229999	35.229999	35.03	24
1728073560	35.03	-0.14	-0.40	35.299999	35.299999	34.799999	581
1727987220	35.17	0	0.00	35.17	35.17	35.17	0
1727900820	35.17	-0.07	-0.20	35.02	35.409999	35.02	196
1727814420	35.24	0.97	2.83	35.38	35.52	34.78	792
1727728020	34.27	-0.53	-1.52	34.9	34.9	34.27	175
1727468760	34.799999	0.09	0.26	34.659999	34.799999	33.93	341
1727382360	34.71	-0.17	-0.49	34.71	34.71	34.71	60

Biome Grow (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관