Nsk Ltd【NSK】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Nsk Ltd (NSK)

4.04

-0.08

(-1.94%)

마감 03 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.08	-1.94174757282	4.12	4.12	4.12	833	4.12	DE
4	0.0200001	0.497514937749	4.0199999	4.12	4.0199999	328	4.10770325	DE
12	-0.22	-5.16431924883	4.26	4.3	3.98	350	4.15839465	DE
26	-0.44	-9.82142857143	4.48	4.62	3.98	413	4.25465697	DE
52	-1.01	-20	5.05	5.3499999	3.98	612	4.52603645	DE
156	-1.26	-23.7735849057	5.3	5.3499999	3.98	569	4.56771031	DE
260	-1.26	-23.7735849057	5.3	5.3499999	3.98	569	4.56771031	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	4.12	0	0.00	4.12	4.12	4.12	0
1740691620	4.12	0	0.00	4.12	4.12	4.12	0
1740605220	4.12	0	0.00	4.12	4.12	4.12	0
1740518820	4.12	0	0.00	4.12	4.12	4.12	0
1740432420	4.12	0.08	1.98	4.12	4.12	4.12	833
1740173220	4.04	0	0.00	4.04	4.04	4.04	0
1740086820	4.04	0	0.00	4.04	4.04	4.04	0
1740000420	4.04	0	0.00	4.04	4.04	4.04	0
1739914020	4.04	0	0.00	4.04	4.04	4.04	0
1739827620	4.04	0	0.00	4.04	4.04	4.04	0
1739568420	4.04	0	0.00	4.04	4.04	4.04	0
1739482020	4.04	0	0.00	4.04	4.04	4.04	0
1739395620	4.04	0.02	0.50	4.04	4.04	4.04	150
1739309220	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1739222820	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738963620	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738877220	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738790820	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738704420	4.0199999	0	0.00	4.0199999	4.0199999	4.0199999	0
1738618020	4.0199999	-0.06	-1.47	4.0199999	4.0199999	4.0199999	1
1738358820	4.08	0	0.00	4.08	4.08	4.08	0
1738272420	4.08	0	0.00	4.08	4.08	4.08	0
1738186020	4.08	-0.12	-2.86	4.08	4.08	4.08	430
1738099620	4.2	0	0.00	4.2	4.2	4.2	0
1738013220	4.2	0	0.00	4.2	4.2	4.2	0
1737754020	4.2	0	0.00	4.2	4.2	4.2	0
1737667620	4.2	0	0.00	4.2	4.2	4.2	0
1737581220	4.2	0	0.00	4.2	4.2	4.2	0
1737494820	4.2	0	0.00	4.2	4.2	4.2	0
1737408420	4.2	0.02	0.48	4.2	4.2	4.2	160
1737149220	4.18	0.08	1.95	4.18	4.18	4.18	1000
1737062820	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736976420	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736890020	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	25
1736803620	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736544420	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736458020	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736371620	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736285220	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1736198820	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1735939620	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1735853220	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1735594020	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1735334820	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1734989220	4.0999999	0.06	1.49	4.0999999	4.0999999	4.0999999	25
1734730020	4.04	0.06	1.51	4.04	4.04	4.04	169
1734643620	3.98	-0.08	-1.97	4	4	3.98	431
1734557220	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1734470820	4.0599999	-0.14	-3.33	4.0599999	4.0599999	4.0599999	331
1734384420	4.2	0	0.00	4.2	4.2	4.2	0
1734125220	4.2	-0.1	-2.33	4.2	4.2	4.2	400
1734038820	4.3	0.04	0.94	4.3	4.3	4.3	1000
1733952420	4.26	0	0.00	4.26	4.26	4.26	0
1733866020	4.26	0	0.00	4.26	4.26	4.26	0
1733779620	4.26	0	0.00	4.26	4.26	4.26	170
1733520420	4.26	0.12	2.90	4.26	4.26	4.26	120
1733382000	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1733295600	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1733209200	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0

Orion Diversified (PK)

Housing Australia

Rimbaco Group Global (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관