Bridgestone Corporation【BGT】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
Bridgestone Corporation (BGT)
Bridgestone Corporation (BGT) 과거

Bridgestone Corporation (BGT)

37.27

-0.58

( -1.53% )

업데이트: 20:41:11

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
1741382820	37.58	1.19	3.27	37.729999	37.729999	37.58	4
1741296420	36.39	0	0.00	36.39	36.39	36.39	0
1741210020	36.39	0.29	0.80	36.96	36.96	36.2	435
1741123620	36.1	-1.72	-4.55	37.409999	37.65	36.1	1300
1741037220	37.82	0.65	1.75	38.18	38.18	37.78	117
1740778020	37.17	-0.5	-1.33	37.17	37.17	37.17	10
1740691620	37.67	0	0.00	37.67	37.67	37.67	0
1740605220	37.67	-0.23	-0.61	37.67	37.67	37.67	85
1740518820	37.9	-0.12	-0.32	37.9	37.9	37.9	20
1740432420	38.02	0.3	0.80	38.18	38.18	38.02	3
1740173220	37.72	0.19	0.51	37.83	37.96	37.59	119
1740086820	37.53	0.36	0.97	37.1	37.53	37.1	31
1740000420	37.17	0	0.00	37.17	37.17	37.17	0
1739914020	37.17	-1.82	-4.67	36.75	37.17	36.75	8
1739827620	38.99	3.03	8.43	37.54	38.99	37.54	236
1739568420	35.96	0.3	0.84	35.96	35.96	35.96	10
1739482020	35.659999	0.62	1.77	35.76	35.76	35.619999	282
1739395620	35.04	-0.23	-0.65	35.28	35.28	35.04	129
1739309220	35.27	0	0.00	35.27	35.27	35.27	0
1739222820	35.27	1.27	3.74	34.96	35.29	34.96	164
1738963620	34	-0.2	-0.58	34.1	34.83	34	964
1738877220	34.2	0.57	1.69	34.1	34.2	34.1	244
1738790820	33.63	-0.18	-0.53	34.04	34.04	33.63	3
1738704420	33.81	-0.62	-1.80	33.82	33.82	33.81	16
1738618020	34.43	-0.07	-0.20	34.26	34.43	34.26	5
1738358820	34.5	-0.75	-2.13	34.85	34.85	34.5	88
1738272420	35.25	1.25	3.68	35.61	35.61	35.25	286
1738186020	34	0.1	0.29	34	34	34	12
1738099620	33.9	-0.15	-0.44	33.799999	33.979999	33.799999	66
1738013220	34.049999	1.01	3.06	33.82	34.049999	33.52	1007
1737754020	33.04	-0.09	-0.27	32.95	33.04	32.95	153
1737667620	33.13	0.38	1.16	33.13	33.13	33.13	3
1737581220	32.75	-0.18	-0.55	32.88	32.88	32.75	244
1737494820	32.93	0.08	0.24	32.93	32.93	32.93	100
1737408420	32.85	-0.01	-0.03	32.869999	32.869999	32.549999	254
1737149220	32.86	0	0.00	32.86	32.86	32.86	0
1737062820	32.86	-0.31	-0.93	32.799999	33.189999	32.799999	65
1736976420	33.17	0.69	2.12	33.119999	33.17	32.79	52
1736890020	32.479999	0.18	0.56	32.479999	32.479999	32.479999	1
1736803620	32.299999	-0.01	-0.03	32.81	32.81	32.15	546
1736544420	32.31	0.13	0.40	32.31	32.31	32.31	1
1736458020	32.18	-0.68	-2.07	32.46	32.49	32.18	96
1736371620	32.86	-0.09	-0.27	32.59	32.86	32.59	111
1736285220	32.95	0	0.00	32.95	32.95	32.95	4
1736198820	32.95	-0.43	-1.29	33.119999	33.119999	32.939999	109
1735939620	33.38	0.23	0.69	33.31	33.4	32.799999	212
1735853220	33.15	0.41	1.25	33.2	33.2	32.89	116
1735594020	32.74	0.25	0.77	32.57	32.939999	32.57	655
1735334820	32.49	0.03	0.09	32.61	32.61	32.2	996
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

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관