Nippon Sanso Holdings Corporation【NPX】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
Nippon Sanso Holdings Corporation (NPX)
Nippon Sanso Holdings Corporation (NPX) 과거

Nippon Sanso Holdings Corporation (NPX)

33.82

-0.41

( -1.20% )

업데이트: 01:41:35

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.0591016548463	33.84	34.68	32.54	167	33.47669323	DE
4	2.38	7.56997455471	31.44	34.68	30	377	32.41384408	DE
12	6.86	25.4451038576	26.96	34.68	22.4	780	27.90206276	DE
26	4.58	15.6634746922	29.24	34.68	22.4	652	27.50666008	DE
52	11.6	52.2052205221	22.22	34.68	21.04	634	26.89500267	DE
156	11.78	53.4482758621	22.04	34.68	21.04	609	26.79289426	DE
260	11.78	53.4482758621	22.04	34.68	21.04	609	26.79289426	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727382360	34.26	1.72	5.29	34.22	34.68	33.78	191
1727295960	32.54	0	0.00	32.54	32.54	32.54	0
1727209560	32.54	-1.3	-3.84	33.259999	33.259999	32.54	202
1727123160	33.84	0.42	1.26	33.84	33.84	33.479999	109
1726863960	33.42	0	0.00	33.42	33.42	33.42	0
1726777560	33.42	0.42	1.27	33.42	33.42	33.42	315
1726691220	33	-0.46	-1.37	33.14	33.14	33	288
1726604760	33.46	-0.08	-0.24	33.02	33.46	33.02	213
1726518420	33.54	0.42	1.27	33.7	33.76	33.54	274
1726259160	33.119999	0.06	0.18	33.64	33.64	33.119999	196
1726172760	33.06	0.06	0.18	33.439999	33.86	33.04	891
1726086360	33	0	0.00	32.92	33.159999	32.92	163
1725999960	33	0.42	1.29	32.52	33	32.52	254
1725913620	32.58	0.48	1.50	31.74	32.58	31.74	57
1725654360	32.1	-0.6	-1.83	32.2	32.2	31.5	601
1725567960	32.7	0.64	2.00	33.02	33.02	32.06	732
1725481560	32.06	0.78	2.49	31.18	32.1	30.98	1097
1725395160	31.28	0.42	1.36	31.3	31.3	30.92	101
1725308760	30.86	0.34	1.11	30.9	31.56	30.86	153
1725049560	30.52	-0.28	-0.91	31.44	31.56	30	950
1724963160	30.8	1	3.36	30.24	30.8	30.24	448
1724876820	29.8	0	0.00	29.8	29.8	29.8	0
1724790420	29.8	-0.6	-1.97	30.42	30.42	29.68	159
1724704020	30.4	-0.34	-1.11	30.44	30.54	29.9	250
1724444820	30.74	1.26	4.27	29.66	30.78	29.66	1087
1724358420	29.48	-0.5	-1.67	29.48	29.48	29.48	135
1724271960	29.98	0.5	1.70	29.8	29.98	28.9	452
1724185560	29.48	0.18	0.61	29.28	29.48	29.28	533
1724099220	29.3	0.4	1.38	28.84	29.66	28.44	997
1723840020	28.9	1.12	4.03	28.92	28.92	28.9	85
1723753620	27.78	-0.58	-2.05	28.4	28.4	27.78	54
1723667160	28.36	0.06	0.21	28.3	28.36	28.3	220
1723580760	28.3	1.48	5.52	26.84	28.3	26.84	1820
1723494360	26.82	0.44	1.67	26.84	26.84	26.82	583
1723235220	26.38	-0.62	-2.30	27.16	27.16	26.38	333
1723148820	27	0.54	2.04	27.12	27.12	26.44	144
1723062360	26.46	0.28	1.07	26.88	26.88	25.52	1357
1722975960	26.18	1.66	6.77	26.32	26.48	25.7	492
1722889620	24.52	-1.72	-6.55	23	25	22.4	3661
1722630360	26.24	-2.1	-7.41	26.64	27	25.24	941
1722544020	28.34	-1.64	-5.47	28.78	29.32	28.34	505
1722457560	29.98	2.8	10.30	29.8	29.98	29.8	494
1722371160	27.18	0	0.00	27.18	27.18	27.18	0
1722284760	27.18	0.74	2.80	27.18	27.18	27.18	86
1722025620	26.44	0.4	1.54	26.44	26.44	26.44	224
1721939160	26.04	-1.62	-5.86	26.02	26.06	25.4	1616
1721852820	27.66	-0.06	-0.22	27.66	27.66	27.66	2
1721766420	27.72	-0.66	-2.33	28.66	28.66	27.7	696
1721679960	28.38	0	0.00	28.38	28.38	28.38	0
1721420760	28.38	0	0.00	28.38	28.38	28.38	0
1721334360	28.38	0	0.00	28.38	28.38	28.38	0
1721247960	28.38	0	0.00	28.38	28.38	28.38	0
1721161560	28.38	-0.46	-1.60	28.98	28.98	28.38	47
1721075160	28.84	-0.14	-0.48	28.84	29.5	28.84	88
1720815960	28.98	0.1	0.35	28.42	28.98	28.42	820
1720729560	28.88	0.9	3.22	28.66	28.88	28.66	238
1720643220	27.98	0.84	3.10	28	28.74	27.98	340
1720556760	27.14	1.04	3.98	27.44	27.5	26.76	6624
1720470360	26.1	-0.82	-3.05	25.8	26.3	25.8	8834
1720211220	26.92	-0.12	-0.44	26.96	26.96	26.92	210
1720124820	27.04	0.38	1.43	27.02	27.04	27.02	237
1720038420	26.66	-0.94	-3.41	26.66	26.66	26.66	15
1719952020	27.6	0.46	1.69	27.12	27.6	27.12	21
1719865620	27.14	-0.5	-1.81	27.72	27.72	27.1	2800
1719606420	27.64	0.3	1.10	26.9	27.64	26.9	2933
1719520020	27.34	-0.02	-0.07	27.74	27.74	27.34	362

TD Target 2026 US Invest...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관