Nec Corp【NEC1】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Nec Corp (NEC1)

74.20

0.78

(1.06%)

마감 22 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.259999	-2.95579260994	76.459999	77.66	73.84	97	75.07198966	DE
4	-6.32	-7.84898161947	80.52	83.48	73.84	223	77.84449071	DE
12	-2.72	-3.53614144566	76.92	90.08	73.84	281	82.10491628	DE
26	8.76	13.3863080685	65.44	90.08	60	372	77.12530271	DE
52	22.7	44.0776699029	51.5	90.08	48.2	342	70.20990057	DE
156	25.6	52.6748971193	48.6	90.08	44.8	328	67.42341383	DE
260	25.6	52.6748971193	48.6	90.08	44.8	328	67.42341383	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732138020	73.9	-0.36	-0.48	73.98	73.98	73.84	43
1732051620	74.26	-0.44	-0.59	75.06	75.06	74.26	143
1731965220	74.7	-2.08	-2.71	75.84	75.84	74.7	85
1731705960	76.78	-2.1	-2.66	76.459999	77.66	76.42	116
1731619560	78.88	0	0.00	78.88	78.88	78.88	0
1731533160	78.88	-0.6	-0.75	78.7	78.88	78.7	77
1731446820	79.48	-3.36	-4.06	79.58	79.58	79.48	109
1731360420	82.84	0	0.00	82.84	82.84	82.84	0
1731101220	82.84	3.28	4.12	82.42	83.48	82.42	306
1731014760	79.56	-0.12	-0.15	79.5	79.56	79.5	49
1730928360	79.68	0.6	0.76	79	79.68	78.7	112
1730841960	79.08	2.84	3.73	78.26	79.12	78.26	65
1730755560	76.239999	0.24	0.32	77.239999	77.52	76.239999	814
1730496360	76	-2.52	-3.21	76.42	78.06	76	935
1730409960	78.52	-2	-2.48	78.52	78.52	78.52	20
1730323560	80.52	1.22	1.54	79.599999	80.52	79.599999	71
1730237160	79.3	-1.7	-2.10	81.3	81.3	79.3	638
1730150760	81	2.14	2.71	79.58	81	79.58	120
1729888020	78.86	-1.14	-1.43	79.459999	79.94	78.86	211
1729801560	80	0.9	1.14	80.52	80.52	80	103
1729715160	79.099999	-1.32	-1.64	80.08	80.28	79.099999	431
1729628760	80.42	-0.7	-0.86	81.02	81.02	80.42	135
1729542360	81.12	-2.38	-2.85	80.5	81.5	80.5	774
1729283160	83.5	-0.58	-0.69	84.36	84.36	83.5	251
1729196760	84.08	-0.58	-0.69	85.5	85.5	84.08	156
1729110360	84.66	3.16	3.88	84.66	84.66	84.66	81
1729023960	81.5	-2.12	-2.54	84.52	84.52	81.5	1505
1728937620	83.62	-0.48	-0.57	85.08	85.08	83.62	133
1728678360	84.099999	1.26	1.52	83.56	84.099999	83.56	190
1728591960	82.84	-2.5	-2.93	83.959999	83.959999	82.84	151
1728505560	85.34	1.62	1.94	85.34	85.34	85.34	50
1728419160	83.72	-0.7	-0.83	83.34	83.72	83.34	75
1728332760	84.42	-3.5	-3.98	86.14	86.14	84.2	165
1728073560	87.92	0.3	0.34	86.82	87.92	86.82	14
1727987220	87.62	0.32	0.37	87.62	87.62	87.62	100
1727900820	87.3	-1.28	-1.45	88.24	88.24	87.04	197
1727814420	88.58	2.62	3.05	88.66	90.08	88.56	314
1727728020	85.96	0.46	0.54	87.8	87.8	85.819999	173
1727468760	85.5	-3.22	-3.63	86.82	86.82	85	205
1727382360	88.72	4.26	5.04	88.06	88.72	87.1	293
1727295960	84.459999	-2.54	-2.92	84.819999	85.58	84.18	358
1727209560	87	0.1	0.12	86.28	87.22	85.5	1230
1727123160	86.9	-0.5	-0.57	87.02	87.04	86.3	420
1726864020	87.4	1.02	1.18	86.94	88	86.94	730
1726777560	86.38	1.88	2.22	84.98	86.38	84.98	221
1726691220	84.5	-0.36	-0.42	84.48	84.5	83.78	210
1726604760	84.86	1.86	2.24	84.98	84.98	84.459999	260
1726518420	83	0.22	0.27	82.8	83.18	82.22	510
1726259160	82.78	-0.7	-0.84	82.48	82.78	81.36	445
1726172760	83.48	3.48	4.35	83.38	83.599999	83.12	453
1726086360	80	0.62	0.78	79.959999	80	79.959999	115
1725999960	79.38	1.8	2.32	80	80.58	79.38	334
1725913620	77.58	0.02	0.03	78.86	78.86	77.58	2
1725654360	77.56	-4.74	-5.76	78.26	78.26	77.16	203
1725567960	82.3	2.54	3.18	80.84	82.3	80.84	191
1725481560	79.76	-2.66	-3.23	79.48	79.76	79.48	68
1725395160	82.42	0.86	1.05	83.26	83.5	81.88	174
1725308760	81.56	2.28	2.88	82.86	82.86	81.56	241
1725049560	79.28	3	3.93	79.64	79.66	78.58	487
1724963160	76.28	0.3	0.39	76.92	78.04	76.28	263
1724876760	75.98	0.9	1.20	75.98	75.98	75.98	100
1724790420	75.08	-2.32	-3.00	74	75.08	73.98	351
1724704020	77.4	-1.82	-2.30	76.5	77.4	76.26	400
1724444820	79.22	1.04	1.33	79.28	79.38	78.2	49
1724358360	78.18	0	0.00	78.18	78.18	78.18	0
1724271960	78.18	0.24	0.31	77.42	78.68	77.42	964

Byrna Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관