Japan Steel Works Ltd【J9R】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
Japan Steel Works Ltd (J9R)
Japan Steel Works Ltd (J9R) 과거

Japan Steel Works Ltd (J9R)

41.60

0.40

( 0.97% )

업데이트: 19:27:05

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	5.05050505051	39.6	41.6	39.6	127	40.53507853	DE
4	4.2	11.2299465241	37.4	41.6	34.2	212	38.1666442	DE
12	15	56.3909774436	26.6	41.6	25.8	192	34.52891038	DE
26	15.4	58.7786259542	26.2	41.6	19.399999	210	30.71729229	DE
52	25.7	161.635220126	15.9	41.6	14.7	200	26.00903656	DE
156	23.5	129.834254144	18.1	41.6	14.7	194	25.68276066	DE
260	23.5	129.834254144	18.1	41.6	14.7	194	25.68276066	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	41.6	1.2	2.97	41.2	41.6	40.4	125
1732915620	40.4	0.8	2.02	40.2	40.4	40.2	134
1732829220	39.6	0	0.00	39.6	39.6	39.6	0
1732742820	39.6	-0.8	-1.98	39.6	39.6	39.6	123
1732656420	40.4	0	0.00	40.4	40.4	40.4	0
1732570020	40.4	0.2	0.50	40.799999	40.799999	40.4	3
1732310820	40.2	-0.4	-0.99	40.2	40.2	40.2	139
1732224420	40.6	0.4	1.00	40.4	40.6	40.4	414
1732138020	40.2	1.6	4.15	41	41	40.2	155
1732051620	38.6	3.6	10.29	39.4	39.4	38.6	752
1731965220	35	-1.2	-3.31	35.6	35.6	35	101
1731705960	36.2	2	5.85	36.4	36.4	36.2	452
1731619560	34.2	0	0.00	34.2	34.2	34.2	140
1731533160	34.2	-1.8	-5.00	34.2	34.2	34.2	145
1731446820	36	0	0.00	36	36	36	0
1731360420	36	-0.8	-2.17	35.6	36	35.6	132
1731101220	36.799999	6.6	21.85	37.4	37.4	36.799999	159
1731014760	30.2	0	0.00	30.2	30.2	30.2	0
1730928360	30.2	0	0.00	30.2	30.2	30.2	0
1730841960	30.2	0	0.00	30.2	30.2	30.2	0
1730755560	30.2	0	0.00	30.2	30.2	30.2	250
1730496360	30.2	-1	-3.21	30.2	30.2	30.2	40
1730409960	31.2	0.4	1.30	31.2	31.2	31.2	400
1730323560	30.8	0	0.00	30.8	30.8	30.8	0
1730237160	30.8	0.2	0.65	31	31	30.4	406
1730150760	30.6	-1.6	-4.97	30.6	30.6	30.6	152
1729888020	32.2	0.4	1.26	32.2	32.2	32.2	14
1729801560	31.8	0	0.00	31.8	31.8	31.8	0
1729715160	31.8	-2.2	-6.47	31.8	31.8	31.8	58
1729628760	34	0	0.00	34	34	34	0
1729542360	34	-0.8	-2.30	34	34	34	75
1729283160	34.799999	-1.4	-3.87	34.799999	34.799999	34.799999	11
1729196760	36.2	1.4	4.02	37.2	37.6	36.2	860
1729110360	34.799999	-0.8	-2.25	34.6	34.799999	34.6	45
1729023960	35.6	0.6	1.71	34.799999	35.799999	34.799999	316
1728937560	35	0	0.00	35	35	35	0
1728678360	35	0	0.00	35	35	35	0
1728591960	35	0.4	1.16	35	35	35	286
1728505560	34.6	0	0.00	34.6	34.6	34.6	0
1728419160	34.6	-1	-2.81	34.6	34.6	34.6	11
1728332760	35.6	0.8	2.30	35.6	35.6	35.6	58
1728073560	34.799999	1.2	3.57	34.799999	34.799999	34.799999	100
1727987220	33.6	-0.4	-1.18	33.799999	33.799999	33.6	119
1727900820	34	0	0.00	34	34	34	137
1727814420	34	2.6	8.28	33.799999	34	33.4	263
1727728020	31.4	-0.8	-2.48	31.4	31.4	31.4	181
1727468760	32.2	0	0.00	32.4	32.4	32.2	464
1727382360	32.2	2	6.62	31.8	32.2	31.8	88
1727295960	30.2	2.2	7.86	30.8	30.8	30.2	116
1727209560	28	0	0.00	28	28	28	0
1727123160	28	1.2	4.48	28	28	28	1
1726864020	26.8	0	0.00	26.8	26.8	26.8	0
1726777620	26.8	0	0.00	26.8	26.8	26.8	0
1726691220	26.8	0	0.00	26.8	26.8	26.8	0
1726604820	26.8	0	0.00	26.8	26.8	26.8	0
1726518420	26.8	0	0.00	27.4	27.4	26.8	2
1726259160	26.8	1	3.88	26.8	26.8	26.8	182
1726172760	25.8	0	0.00	25.8	25.8	25.8	0
1726086360	25.8	-0.8	-3.01	26	26	25.8	390
1725999960	26.6	-1.4	-5.00	26.6	26.6	26.6	50
1725913560	28	0	0.00	28	28	28	0
1725654360	28	0	0.00	28	28	28	0
1725567960	28	0	0.00	28	28	28	0
1725481560	28	0	0.00	28	28	28	0
1725395160	28	0.6	2.19	28	28	28	19

Japan Steel Works

ARMOUR Residential REIT

Sia Engineering (PK)

Srisawad Corporation Pub... (PK)

Alligator Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관