IHI Corp【IWJ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

IHI Corp (IWJ)

50.00

1.60

( 3.31% )

업데이트: 18:26:30

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.96078431373	51	51	48	299	49.22115127	DE
4	1.4	2.88065843621	48.6	60	47.6	234	52.5343312	DE
12	9.8	24.3781094527	40.2	60	39.2	257	49.068047	DE
26	26.2	110.084033613	23.8	60	21.399999	273	40.71436761	DE
52	32.4	184.090909091	17.6	60	16.5	227	37.08632905	DE
156	26.8	115.517241379	23.2	60	16.5	219	35.42785294	DE
260	26.8	115.517241379	23.2	60	16.5	219	35.42785294	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	48.8	0.6	1.24	48	48.8	48	115
1732829220	48.2	0.2	0.42	48.2	48.2	48.2	52
1732742820	48	-0.6	-1.23	48	48	48	177
1732656420	48.6	-2.4	-4.71	49.6	49.6	48.2	720
1732570020	51	-2	-3.77	51	51	49.6	430
1732310820	53	-0.5	-0.93	53	53.5	52.5	250
1732224420	53.5	0	0.00	53.5	53.5	53.5	0
1732138020	53.5	0	0.00	53.5	53.5	53.5	0
1732051620	53.5	1	1.90	53.5	53.5	53.5	80
1731965220	52.5	-3	-5.41	54.5	54.5	51	641
1731705960	55.5	-0.5	-0.89	55.5	55.5	55.5	50
1731619560	56	0	0.00	56	56	55	36
1731533160	56	0	0.00	56	56	56	36
1731446820	56	-0.5	-0.88	57.5	57.5	56	294
1731360420	56.5	1	1.80	56.5	57	56	399
1731101220	55.5	-1	-1.77	56.5	56.5	54	457
1731014760	56.5	6.5	13.00	55	56.5	55	295
1730928360	50	2.4	5.04	60	60	50	36
1730841960	47.6	-1	-2.06	47.6	47.6	47.6	100
1730755560	48.6	-0.2	-0.41	48.6	48.6	48.6	41
1730496360	48.8	0.4	0.83	48.6	48.8	48.6	24
1730409960	48.4	-2.1	-4.16	49.8	49.8	47.8	750
1730323560	50.5	0.7	1.41	50.5	51	50.5	151
1730237160	49.8	3	6.41	48.4	49.8	48.4	260
1730147220	46.8	0	0.00	46.8	46.8	46.8	0
1729888020	46.8	0	0.00	46.8	46.8	46.6	38
1729801560	46.8	1.2	2.63	46.2	46.8	46.2	47
1729715160	45.6	-0.8	-1.72	45.4	45.6	45.4	726
1729628760	46.4	-1.8	-3.73	48	48	46.4	251
1729542360	48.2	-3.3	-6.41	49.8	49.8	48.2	1149
1729283160	51.5	-1	-1.90	52	52.5	51.5	130
1729196760	52.5	0	0.00	52.5	53.5	52	400
1729110360	52.5	2.5	5.00	52	52.5	52	323
1729023960	50	-1.5	-2.91	53	53.5	50	1130
1728937620	51.5	1	1.98	51.5	51.5	51.5	50
1728678360	50.5	1.7	3.48	49.2	50.5	49.2	333
1728591960	48.8	0.2	0.41	48.8	48.8	48.8	20
1728505560	48.6	1.4	2.97	48.6	48.6	48.6	126
1728419160	47.2	-1.2	-2.48	47	47.2	47	22
1728332760	48.4	0	0.00	48.2	48.4	48.2	101
1728073560	48.4	0.6	1.26	46.6	48.4	46.6	190
1727987220	47.8	-1.2	-2.45	47.8	47.8	47.8	20
1727900820	49	-0.6	-1.21	49	49	49	202
1727814420	49.6	3.2	6.90	50.5	50.5	48.6	682
1727728020	46.4	0.8	1.75	47.8	47.8	46.4	175
1727468760	45.6	-2.2	-4.60	47.4	47.4	45.6	167
1727382360	47.8	1.6	3.46	45.8	47.8	45.8	410
1727295960	46.2	-0.6	-1.28	46.4	46.4	45.4	42
1727209560	46.8	2.8	6.36	45.8	46.8	45.8	52
1727123160	44	0.2	0.46	45	45	44	6
1726864020	43.8	2.2	5.29	44	44	43.8	201
1726777620	41.6	0	0.00	41.6	41.6	41.6	0
1726691220	41.6	-2.4	-5.45	41.6	41.6	41.6	100
1726604760	44	0.2	0.46	43.8	44	43.8	161
1726518420	43.8	0.8	1.86	43.8	43.8	43.8	80
1726259160	43	1	2.38	43.2	44	43	316
1726172760	42	2.8	7.14	41.6	42.4	41.6	1017
1726086360	39.2	-1	-2.49	39.2	39.2	39.2	15
1726000020	40.2	0	0.00	40.2	40.2	40.2	0
1725913620	40.2	1.4	3.61	40.2	40.2	40.2	51
1725654360	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1725567960	38.799999	-0.6	-1.52	38.799999	38.799999	38.799999	100
1725481560	39.4	-1.4	-3.43	37.6	39.4	37.6	450
1725395160	40.799999	0	0.00	40.6	41	40.6	501
1725308760	40.799999	1.2	3.03	39.799999	41.2	39.799999	492

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관