Nippon Sanso Holdings Corporation【NPX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Nippon Sanso Holdings Corporation (NPX)
Nippon Sanso Holdings Corporation (NPX) 과거

Nippon Sanso Holdings Corporation (NPX)

28.16

0.86

( 3.15% )

업데이트: 19:41:38

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.34	1.22214234364	27.82	28.2	26.02	1305	27.41677395	DE
4	-1.46	-4.92910195814	29.62	30.78	26.02	517	27.69533422	DE
12	-4.36	-13.4071340713	32.52	34.68	26.02	372	30.2143031	DE
26	1.18	4.37361008154	26.98	34.68	22.4	623	28.20798672	DE
52	4.56	19.3220338983	23.6	34.68	22.4	593	27.82546568	DE
156	6.12	27.7676950998	22.04	34.68	21.04	581	27.09638641	DE
260	6.12	27.7676950998	22.04	34.68	21.04	581	27.09638641	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	27.4	-0.46	-1.65	27.86	27.86	26.02	5029
1732915620	27.86	-0.34	-1.21	27.86	27.86	27.86	100
1732829220	28.2	0.44	1.59	28.2	28.2	28.2	20
1732742820	27.76	0.2	0.73	27.82	27.82	27.76	71
1732656420	27.56	0	0.00	27.56	27.56	27.56	0
1732570020	27.56	0.56	2.07	27.38	27.56	26.8	680
1732310820	27	0.22	0.82	26.94	27.14	26.94	65
1732224420	26.78	0.14	0.53	26.54	26.78	26.1	83
1732138020	26.64	-0.4	-1.48	26.8	27.28	26.64	958
1732051620	27.04	0.4	1.50	26.86	27.34	26.82	171
1731965220	26.64	-0.62	-2.27	26.72	26.72	26.64	151
1731705960	27.26	-0.08	-0.29	27.24	27.28	26.96	174
1731619560	27.34	-1.38	-4.81	27.88	27.88	27.34	342
1731533160	28.72	-0.48	-1.64	29	29	28.56	543
1731446820	29.2	-0.2	-0.68	29.22	29.22	29.2	242
1731360420	29.4	0.18	0.62	29.32	29.42	29.24	485
1731101220	29.22	-0.28	-0.95	29.12	29.22	29.12	110
1731014760	29.5	-0.66	-2.19	29.5	29.5	29.12	229
1730928360	30.16	0.54	1.82	30.78	30.78	30.16	176
1730841960	29.62	-0.24	-0.80	29.62	29.62	29.62	200
1730755560	29.86	0.26	0.88	29.62	30.06	29.52	367
1730496360	29.6	-2.14	-6.74	30.9	30.9	29.16	1074
1730409960	31.74	0.02	0.06	32.72	32.72	31.74	250
1730323560	31.72	0.06	0.19	31.72	31.72	31.72	15
1730237160	31.66	0	0.00	31.66	31.66	31.66	0
1730150760	31.66	-0.2	-0.63	31.66	31.66	31.66	35
1729888020	31.86	-0.48	-1.48	31.74	31.86	31.52	146
1729801560	32.34	0.74	2.34	32.04	32.34	32.04	200
1729715160	31.6	-0.4	-1.25	31.98	31.98	31.6	19
1729628760	32	-0.22	-0.68	32	32	32	150
1729542360	32.22	-0.78	-2.36	32.02	32.22	32.02	21
1729283160	33	0.98	3.06	32.02	33	32.02	350
1729196760	32.02	-1	-3.03	32.46	32.46	32.02	410
1729110360	33.02	0.66	2.04	32.5	33.02	32.34	574
1729023960	32.36	-0.16	-0.49	32.84	32.84	32.36	96
1728937620	32.52	0.06	0.18	33.14	33.159999	32.52	87
1728678360	32.46	0.16	0.50	32.46	32.46	32.46	150
1728591960	32.299999	-0.3	-0.92	32.4	32.4	32.299999	325
1728505560	32.6	-1.24	-3.66	33.06	33.08	32.52	278
1728419160	33.84	0.7	2.11	32.619999	33.84	32.619999	134
1728332760	33.14	0.18	0.55	33.4	33.4	33.14	148
1728073560	32.96	0.06	0.18	33.159999	33.619999	32.96	2688
1727987220	32.9	-0.04	-0.12	32.78	32.9	32.78	12
1727900820	32.939999	0.1	0.30	32.939999	32.939999	32.939999	10
1727814420	32.84	0.52	1.61	33.1	33.1	32.46	47
1727728020	32.32	-0.62	-1.88	32.32	32.32	32.32	8
1727468760	32.939999	-1.32	-3.85	33.82	33.82	32.88	317
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

MWB Fairtrade Securities...

Amira Nature Foods (CE)

Global Investments (PK)

Israel Canada TR (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관