NTT Data Group Corporation【NT5】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
NTT Data Group Corporation (NT5)
NTT Data Group Corporation (NT5) 과거

NTT Data Group Corporation (NT5)

18.00

-0.50

( -2.70% )

업데이트: 19:30:06

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.1	-5.75916230366	19.1	19.1	18	161	18.57572614	DE
4	-1	-5.26315789474	19	20.399999	18	413	19.38367233	DE
12	-0.899999	-4.76189972285	18.899999	20.399999	17.7	326	18.97867455	DE
26	4.2	30.4347826087	13.8	20.399999	13.8	292	17.53127918	DE
52	2.8	18.4210526316	15.2	20.399999	11.9	253	16.26427978	DE
156	5.6	45.1612903226	12.4	20.399999	10.9	259	15.14114208	DE
260	5.6	45.1612903226	12.4	20.399999	10.9	259	15.14114208	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	18.1	0	0.00	18.1	18.1	18.1	0
1740605220	18.1	-0.1	-0.55	18.1	18.1	18.1	14
1740518820	18.2	-0.5	-2.67	18.3	18.3	18.2	103
1740432420	18.7	0	0.00	18.7	18.7	18.7	0
1740173220	18.7	-0.5	-2.60	19.1	19.1	18.7	365
1740086820	19.2	0	0.00	19.2	19.2	19.2	0
1740000420	19.2	-0.4	-2.04	19.399999	19.399999	19.2	17
1739914020	19.6	0.4	2.08	19.399999	19.6	19.399999	123
1739827620	19.2	0	0.00	19.3	19.5	19.2	589
1739568420	19.2	0	0.00	19.2	19.2	19.2	0
1739482020	19.2	-0.3	-1.54	19.2	19.2	19.2	115
1739395620	19.5	0.2	1.04	19.6	19.6	19.3	77
1739309220	19.3	0.3	1.58	19.1	19.3	19.1	1501
1739222820	19	-0.1	-0.52	19.6	19.6	19	297
1738963620	19.1	-0.9	-4.50	19.2	19.3	19.1	1138
1738877220	20	-0.4	-1.96	19.1	20	19	861
1738790820	20.399999	0.9	4.62	20	20.399999	20	636
1738704420	19.5	0.6	3.17	19.2	19.5	19.2	73
1738618020	18.899999	0.1	0.53	19	19	18.6	283
1738358820	18.8	0	0.00	18.8	18.8	18.8	0
1738272420	18.8	0	0.00	18.8	18.8	18.8	0
1738186020	18.8	0	0.00	18.8	18.8	18.8	0
1738099620	18.8	0	0.00	18.8	18.8	18.8	0
1738013220	18.8	0.5	2.73	18.7	18.8	18.7	25
1737754020	18.3	0	0.00	18.3	18.3	18.3	0
1737667620	18.3	0.1	0.55	18.3	18.3	18.3	181
1737581220	18.2	0.5	2.82	17.899999	18.2	17.899999	385
1737494820	17.7	0	0.00	17.7	17.7	17.7	10
1737408420	17.7	-0.6	-3.28	17.7	17.7	17.7	2
1737149220	18.3	0	0.00	18.3	18.3	18.2	426
1737062820	18.3	0	0.00	18.3	18.3	18.3	0
1736976420	18.3	0	0.00	18.3	18.3	18.3	0
1736890020	18.3	-0.6	-3.17	18.1	18.3	18.1	134
1736803620	18.899999	0.2	1.07	18.7	18.899999	18.7	19
1736544420	18.7	0.6	3.31	18.7	18.7	18.7	14
1736458020	18.1	0	0.00	18.1	18.1	18.1	370
1736371620	18.1	-0.3	-1.63	18.1	18.1	18.1	260
1736285220	18.399999	0.3	1.66	18.399999	18.399999	18.399999	79
1736198820	18.1	-0.5	-2.69	18.1	18.1	18.1	13
1735939620	18.6	0.1	0.54	18.6	18.6	18.6	163
1735853220	18.5	0	0.00	18.5	18.5	18.5	104
1735594020	18.5	-0.3	-1.60	18.3	18.5	18.3	29
1735334820	18.8	0.5	2.73	18.8	18.8	18.8	134
1734989220	18.3	0.3	1.67	18.399999	18.399999	18.3	343
1734730020	18	-0.1	-0.55	18.1	18.1	17.8	947
1734643620	18.1	-0.4	-2.16	18.1	18.1	18.1	10
1734557220	18.5	0	0.00	18.5	18.5	18.5	0
1734470820	18.5	0	0.00	18.5	18.5	18.5	0
1734384420	18.5	-0.9	-4.64	19	19	18.5	653
1734125220	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1734038820	19.399999	0.3	1.57	19.1	19.399999	19	419
1733952420	19.1	0	0.00	19.2	19.2	19.1	125
1733866020	19.1	-0.2	-1.04	19.1	19.3	19.1	1402
1733779620	19.3	0.2	1.05	19.1	19.3	19.1	441
1733520420	19.1	0.1	0.53	18.899999	19.1	18.899999	475
1733434020	19	0.1	0.53	19.3	19.3	19	397
1733347620	18.899999	0.4	2.16	18.899999	18.899999	18.899999	430
1733261220	18.5	0	0.00	18.399999	18.5	18.399999	2
1733174820	18.5	0.1	0.54	18.1	18.5	18.1	136
1732915620	18.399999	0.6	3.37	18.399999	18.399999	18.1	35
1732829220	17.8	0.3	1.71	17.8	17.8	17.8	308

WCM Global Growth

Nuclear Fuels (QX)

MicroPort Scientific

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관