Nissan Motor【NISA】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
Nissan Motor (NISA)
Nissan Motor (NISA) 과거

Nissan Motor (NISA)

2.28

-0.01

( -0.44% )

업데이트: 19:43:32

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	2.2915	0.04	1.82	2.2799999	2.3205	2.27	5412
1732915620	2.2505	-0.07	-3.04	2.2799999	2.286	2.2505	4201
1732829220	2.321	-0.03	-1.42	2.3155	2.3365	2.2799999	21986
1732742820	2.3544999	-0.08	-3.19	2.3125	2.3864999	2.3125	6650
1732656420	2.432	-0.1	-3.99	2.4474999	2.4775	2.432	2872
1732570020	2.533	0.01	0.54	2.532	2.537	2.532	113
1732310820	2.5194999	-0.02	-0.61	2.4905	2.5194999	2.4905	1612
1732224420	2.535	0	0.04	2.494	2.56	2.494	5091
1732138020	2.5339999	-0.12	-4.36	2.563	2.567	2.5339999	452
1732051620	2.6495	0.02	0.76	2.585	2.6495	2.585	2276
1731965220	2.6295	-0.02	-0.75	2.6495	2.6495	2.568	17050
1731705960	2.6495	0.14	5.66	2.5495	2.6495	2.549	29938
1731619560	2.5074999	0	0.04	2.513	2.513	2.4805	2942
1731533160	2.5065	0.02	1.01	2.4945	2.5495	2.4945	554
1731446820	2.4815	0.19	8.34	2.44	2.5795	2.44	21176
1731360420	2.2905	-0.09	-3.82	2.258	2.317	2.2505	14592
1731101220	2.3815	0.13	5.82	2.356	2.3815	2.35	9817
1731014760	2.2505	-0.21	-8.65	2.4495	2.4794999	2.2505	91538
1730928360	2.4634999	-0.05	-2.03	2.4005	2.465	2.4005	4405
1730841960	2.5145	0.02	0.72	2.4895	2.5179999	2.4674999	5140
1730755560	2.4965	0.04	1.53	2.5	2.5125	2.462	8421
1730496360	2.459	0.01	0.57	2.4295	2.5139999	2.4295	4624
1730409960	2.4449999	-0.04	-1.77	2.488	2.488	2.4105	2102
1730323560	2.489	-0.03	-1.13	2.5059999	2.5059999	2.4605	1810
1730237160	2.5175	0.03	1.02	2.4605	2.5175	2.4605	2273
1730150760	2.492	0.06	2.49	2.4505	2.492	2.4505	3514
1729888020	2.4315	0	0.14	2.4005	2.44	2.4005	9138
1729801560	2.428	-0.06	-2.49	2.4105	2.4345	2.4105	4590
1729715160	2.49	0.04	1.72	2.4745	2.525	2.4745	30605
1729628760	2.448	0.01	0.25	2.4474999	2.448	2.4474999	220
1729542360	2.442	-0.04	-1.53	2.4794999	2.4794999	2.407	11160
1729283160	2.48	-0.01	-0.30	2.468	2.48	2.468	2851
1729196760	2.4874999	0.01	0.57	2.4785	2.4874999	2.4705	3409
1729110360	2.4735	0.02	0.82	2.42	2.4735	2.42	1362
1729023960	2.4535	-0.02	-0.71	2.4474999	2.4569999	2.4205	14352
1728937620	2.471	0	0.16	2.492	2.5	2.4325	12370
1728678360	2.467	-0	-0.06	2.4325	2.4994999	2.4325	18164
1728591960	2.4685	-0.02	-0.78	2.456	2.4685	2.4305	3902
1728505560	2.488	-0.02	-0.88	2.4935	2.4935	2.45	24010
1728419160	2.5099999	-0.07	-2.83	2.4874999	2.5339999	2.4505	20237
1728332760	2.583	-0.04	-1.39	2.6075	2.6075	2.583	707
1728073560	2.6195	0.03	1.18	2.5865	2.6195	2.5515	2142
1727987220	2.589	0.04	1.39	2.589	2.589	2.589	400
1727900820	2.5535	-0.02	-0.87	2.5884999	2.604	2.5345	5530
1727814420	2.576	0.03	1.02	2.5194999	2.596	2.5194999	5012
1727728020	2.5499999	-0.07	-2.49	2.568	2.568	2.5105	8132
1727468760	2.615	-0	-0.02	2.5935	2.6315	2.5785	26404
1727382360	2.6155	0.08	3.03	2.59	2.6295	2.5505	5791
1727295960	2.5385	-0.01	-0.45	2.5305	2.5795	2.5305	1548
1727209560	2.5499999	0	0.00	2.5419999	2.569	2.5285	20705
1727123160	2.5499999	-0.04	-1.53	2.528	2.5895	2.528	1028
1726864020	2.5895	0.05	2.07	2.5299999	2.5895	2.5299999	4079
1726777560	2.537	0.03	1.24	2.5395	2.5895	2.536	9277
1726691220	2.5059999	0.05	2.22	2.4954999	2.5059999	2.4954999	2000
1726604760	2.4514999	-0.04	-1.64	2.4645	2.4855	2.423	7140
1726518420	2.4925	-0.03	-1.35	2.4905	2.5395	2.4905	5392
1726259160	2.5265	0.01	0.40	2.5245	2.5265	2.4905	2310
1726172760	2.5165	0	0.12	2.5	2.5699999	2.5	27632
1726086360	2.5135	-0.06	-2.20	2.5005	2.5485	2.4905	9016
1725999960	2.5699999	-0.03	-1.13	2.5715	2.5935	2.5699999	10371
1725913620	2.5995	-0.04	-1.50	2.611	2.611	2.5995	227
1725654360	2.6389999	-0.02	-0.85	2.62	2.6389999	2.5699999	5910
1725567960	2.6615	0.09	3.54	2.6349999	2.6615	2.6349999	844
1725481560	2.5705	-0.03	-1.15	2.5975	2.6055	2.5705	4996
1725395160	2.6004999	-0.06	-2.29	2.63	2.6615	2.6004999	5011

Cardinal Energy

Gladstone Investment

Global Net Lease

Rambus Inc Del Dl 001

United Utilities

Azure Healthcare

Gensource Potash (PK)

Hub Group Inc A Dl 01

Cross River Ventures

Global Development and E... (CE)

Cohiba Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관