Square Enix Hldgs Co Ltd【EI4】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Square Enix Hldgs Co Ltd (EI4)
Square Enix Hldgs Co Ltd (EI4) 과거

Square Enix Hldgs Co Ltd (EI4)

38.74

0.46

( 1.20% )

업데이트: 19:21:55

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
1733174820	38.619999	1.08	2.88	38.44	38.619999	38.44	4
1732915620	37.54	0.26	0.70	37.54	37.54	37.54	4
1732829220	37.28	0	0.00	37.28	37.28	37.28	0
1732742820	37.28	0.26	0.70	37.84	37.84	37.28	301
1732656420	37.02	0	0.00	37.02	37.02	37.02	0
1732570020	37.02	0.12	0.33	37.42	37.42	37.02	14
1732310820	36.9	-0.1	-0.27	37	37.14	36.9	168
1732224420	37	0.1	0.27	36.96	37.02	36.96	23
1732138020	36.9	1.86	5.31	36.92	36.92	36.9	55
1732051620	35.04	1.66	4.97	34.64	35.04	34.64	43
1731965220	33.38	-0.56	-1.65	33.38	33.38	33.38	1
1731705960	33.94	-0.58	-1.68	34.24	34.32	33.94	3
1731619560	34.52	1.12	3.35	34.52	34.52	34.52	102
1731533160	33.4	0.08	0.24	33.159999	33.4	33.1	62
1731446820	33.32	-0.04	-0.12	33.92	34	33.32	404
1731360420	33.36	-3.62	-9.79	33.86	33.86	33.34	327
1731101220	36.979999	0.42	1.15	36.78	36.979999	36.159999	37
1731014760	36.56	0.4	1.11	37.04	37.04	36.2	1044
1730928360	36.159999	0.56	1.57	36.5	36.5	36.159999	124
1730841960	35.6	-0.16	-0.45	35.6	35.6	35.6	39
1730755560	35.76	-0.88	-2.40	35.7	35.76	35.7	8
1730496360	36.64	1.18	3.33	36.02	36.64	36.02	209
1730409960	35.46	0.04	0.11	35.36	35.46	35.36	282
1730323560	35.42	-0.32	-0.90	36.159999	36.159999	35.42	138
1730237160	35.74	0.06	0.17	36	36	35.74	158
1730150760	35.68	1.06	3.06	35.68	35.68	35.68	5
1729888020	34.619999	-0.82	-2.31	34.619999	34.619999	34.619999	24
1729801560	35.44	-0.6	-1.66	35.44	35.44	35.44	6
1729715160	36.04	0	0.00	36.04	36.04	36.04	0
1729628760	36.04	0	0.00	36.04	36.04	36.04	0
1729542360	36.04	0.52	1.46	36.4	36.4	36.04	225
1729283160	35.52	0.12	0.34	35.52	35.52	35.52	45
1729196760	35.4	0.02	0.06	35.4	35.4	35.4	7
1729110360	35.38	0.2	0.57	35.38	35.38	35.38	1
1729023960	35.18	0.18	0.51	35.619999	35.619999	35.18	3
1728937620	35	-0.98	-2.72	35	35	35	140
1728678360	35.979999	0	0.00	35.979999	35.979999	35.979999	0
1728591960	35.979999	0.26	0.73	35.979999	35.979999	35.979999	10
1728505560	35.72	-0.2	-0.56	35.72	35.72	35.72	10
1728419160	35.92	0.08	0.22	36.1	36.1	35.92	276
1728332760	35.84	0.92	2.63	36.08	36.08	35.619999	303
1728073620	34.92	0	0.00	34.92	34.92	34.92	0
1727987220	34.92	-0.38	-1.08	34.92	34.92	34.92	30
1727900820	35.299999	-0.18	-0.51	35.68	35.7	35.299999	601
1727814420	35.479999	-0.12	-0.34	35.479999	35.479999	35.479999	2
1727728020	35.6	1.74	5.14	35.78	35.9	35.6	208
1727468760	33.86	-1.58	-4.46	34.02	34.04	33.52	907
1727382360	35.44	0.86	2.49	35.64	35.64	35.44	443
1727295960	34.58	-0.02	-0.06	34.659999	34.74	34.58	346
1727209560	34.6	-0.26	-0.75	34.6	34.6	34.6	80
1727123160	34.86	-0.08	-0.23	34.86	34.86	34.86	10
1726864020	34.94	1	2.95	34.94	34.94	34.94	1
1726777560	33.94	-1.12	-3.19	34.92	34.92	33.94	429
1726691220	35.06	0.66	1.92	34.5	35.06	34.5	205
1726604760	34.4	-0.24	-0.69	34.52	34.68	34.4	175
1726518420	34.64	-0.08	-0.23	34.68	34.979999	34.64	147
1726259160	34.72	0	0.00	34.72	34.72	34.72	0
1726172760	34.72	-0.06	-0.17	34.24	34.72	34.24	241
1726086360	34.78	0.54	1.58	34.7	34.78	34.7	194
1725999960	34.24	-0.48	-1.38	34.68	34.68	34.24	260
1725913620	34.72	0.5	1.46	34.5	34.979999	34.5	213
1725654360	34.22	-0.14	-0.41	34.659999	34.659999	33.9	347
1725567960	34.36	0.7	2.08	34.24	34.36	34.22	672
1725481560	33.659999	0.26	0.78	33.659999	33.659999	33.659999	138
1725395160	33.4	0.24	0.72	33.2	33.4	33.2	149

DF Deutsche Forfait

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관