Nitto Denko【ND5】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Nitto Denko (ND5)

14.90

0.40

(2.76%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.1	-12.3529411765	17	17	12.8	4882	14.66438118	DE
4	-2.4	-13.8728323699	17.3	18.399999	12.8	1806	14.93366552	DE
12	-1.499999	-9.14633592356	16.399999	19	12.8	1274	16.90687783	DE
26	-0.2	-1.32450331126	15.1	19	12.8	1060	16.31872152	DE
52	-72.6	-82.9714285714	87.5	88	12.8	649	26.71343652	DE
156	-47.1	-75.9677419355	62	89	12.8	499	28.69937657	DE
260	-47.1	-75.9677419355	62	89	12.8	499	28.69937657	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	15.1	0.8	5.59	14.4	15.1	14.4	8238
1744057620	14.3	-1.8	-11.18	14.7	14.7	12.8	11058
1743798420	16.1	0	0.00	16.1	16.1	16.1	0
1743712020	16.1	-0.9	-5.29	16.1	16.1	16.1	115
1743625620	17	0.3	1.80	17	17	17	118
1743539220	16.7	0	0.00	16.7	16.7	16.7	0
1743452820	16.7	-0.7	-4.02	16.7	16.7	16.7	750
1743197220	17.399999	-0.9	-4.92	17.3	17.399999	16.899999	655
1743110820	18.3	0	0.00	18.3	18.3	18.3	0
1743024420	18.3	0	0.00	18.3	18.3	18.3	0
1742938020	18.3	0.1	0.55	18.3	18.3	18.3	1
1742851620	18.2	-0.2	-1.09	18.1	18.2	18.1	6
1742592420	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1742506020	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1742419620	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1742333220	18.399999	0.2	1.10	18.399999	18.399999	18.399999	220
1742246820	18.2	0.5	2.82	17.899999	18.2	17.899999	251
1741987620	17.7	0	0.00	17.7	17.7	17.7	0
1741901220	17.7	0.4	2.31	17.899999	17.899999	17.7	245
1741814820	17.3	0.2	1.17	17.3	17.3	17.3	15
1741728420	17.1	-0.4	-2.29	17.1	17.1	17.1	75
1741642020	17.5	-0.3	-1.69	17.5	17.5	17.5	75
1741382820	17.8	-0.2	-1.11	17.8	17.8	17.8	4
1741296420	18	0	0.00	18	18	18	0
1741210020	18	0	0.00	18	18	18	0
1741123620	18	-0.2	-1.10	17.899999	18	17.899999	94
1741037220	18.2	0.3	1.68	18.3	18.3	18.1	5255
1740778020	17.899999	-1.1	-5.79	18.6	18.6	17.899999	671
1740691620	19	0.3	1.60	18.8	19	18.8	1740
1740605220	18.7	0	0.00	18.7	18.8	18.7	718
1740518820	18.7	0.4	2.19	18.3	18.8	18.3	6561
1740432420	18.3	-0.5	-2.66	18.5	18.6	18.2	7281
1740173220	18.8	0.2	1.08	18.8	18.8	18.8	150
1740086820	18.6	0.5	2.76	18.5	18.6	18.5	140
1740000420	18.1	0.1	0.56	18.1	18.1	18.1	130
1739914020	18	-0.5	-2.70	18	18	18	255
1739827620	18.5	0.4	2.21	18.5	18.5	18.5	11
1739568420	18.1	-0.1	-0.55	18.1	18.1	18.1	300
1739482020	18.2	0	0.00	18.2	18.2	18.2	240
1739395620	18.2	-0.5	-2.67	18.5	18.5	18.2	1049
1739309220	18.7	-0.1	-0.53	18.5	18.7	18.5	361
1739222820	18.8	0	0.00	18.6	18.8	18.6	300
1738963620	18.8	0.9	5.03	18.7	18.899999	18.3	503
1738877220	17.899999	0.3	1.70	18.3	18.3	17.899999	265
1738790820	17.6	0.3	1.73	17.5	17.6	17.5	2245
1738704420	17.3	0.2	1.17	17.5	17.5	17	2051
1738618020	17.1	-0.5	-2.84	17.1	17.1	17.1	3
1738358820	17.6	0	0.00	17.6	17.6	17.6	0
1738272420	17.6	0	0.00	17.6	17.6	17.6	0
1738186020	17.6	0	0.00	17.6	17.6	17.6	0
1738099620	17.6	0	0.00	17.6	17.6	17.6	0
1738013220	17.6	0.4	2.33	17.3	17.6	17.3	590
1737754020	17.2	0.1	0.58	16.7	17.2	16.7	347
1737667620	17.1	0.3	1.79	17.1	17.1	17.1	157
1737581220	16.8	0	0.00	16.8	16.8	16.8	0
1737494820	16.8	0.4	2.44	16.8	16.8	16.8	250
1737408420	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1737149220	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1737062820	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1736976420	16.399999	0.2	1.23	16.399999	16.399999	16.399999	12
1736890020	16.2	0	0.00	16.2	16.2	16.2	0
1736803620	16.2	0	0.00	16.2	16.2	16.2	0
1736544420	16.2	-0.5	-2.99	16.5	16.5	16.2	442
1736402400	16.7	0	0.00	16.7	16.7	16.7	0

Forge Resources

Monopar Therapeutics

Japan Post Bank

EGF Theramed Health

China Shenhua Energy

Australia and New Zealan...

Smartone Telecommunicati...

Synchronoss Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관