Nippon Telegraph and Telephone【NTT】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 Telegraph and Telephone (NTT)
Nippon Telegraph and Telephone (NTT) 과거

Nippon Telegraph and Telephone (NTT)

0.9293

0.0011

( 0.12% )

업데이트: 02:46:22

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.007	-0.747623624907	0.9363	0.9481	0.899	47846	0.92726513	DE
4	-0.0287	-2.99582463466	0.958	0.9624	0.899	22693	0.92670033	DE
12	-0.0591	-5.97936058276	0.9884	1	0.899	14719	0.94094599	DE
26	-0.0084	-0.895808894103	0.9377	1	0.8511	14122	0.93706942	DE
52	-0.1997	-17.6882196634	1.129	1.1499999	0.85	16601	0.94098708	DE
156	-0.1392	-13.0276087974	1.0685	1.215	0.85	19785	1.00904763	DE
260	-0.1392	-13.0276087974	1.0685	1.215	0.85	19785	1.00904763	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740518820	0.9372	-0.0007	-0.07	0.9297	0.9413	0.899	99153
1740432420	0.9379	0.0049	0.53	0.93	0.9417	0.9215	6195
1740173220	0.933	0.003	0.32	0.9249	0.9451	0.9249	12432
1740086820	0.93	0.012	1.31	0.93	0.93	0.93	250
1740000420	0.918	-0.0124	-1.33	0.9363	0.9363	0.9	121200
1739914020	0.9304	0.0007	0.08	0.9271	0.9304	0.9271	7001
1739827620	0.9297	0.0097	1.05	0.9177	0.9297	0.9132	56915
1739568420	0.92	0.0097	1.07	0.9293	0.958	0.92	61676
1739482020	0.9103	0.0049	0.54	0.9103	0.9103	0.9103	500
1739395620	0.9054	-0.0047	-0.52	0.92	0.9204	0.9054	12437
1739309220	0.9101	-0.0017	-0.19	0.9293	0.9293	0.9101	2025
1739222820	0.9118	-0.0123	-1.33	0.9101	0.9314	0.9101	8236
1738963620	0.9241	-0.0179	-1.90	0.9404	0.9431	0.9218	13773
1738877220	0.942	0.0068	0.73	0.946	0.946	0.9303	14563
1738790820	0.9352	-0.0075	-0.80	0.9489	0.9489	0.9301	804
1738704420	0.9427	0.0025	0.27	0.94	0.9436	0.94	850
1738618020	0.9402	0.0102	1.10	0.9624	0.9624	0.9359	5844
1738358820	0.93	-0.032	-3.33	0.9299	0.93	0.9299	18500
1738272420	0.962	0.0224	2.38	0.9407	0.962	0.9407	677
1738186020	0.9396	0.0016	0.17	0.958	0.958	0.9396	10829
1738099620	0.938	-0.015	-1.57	0.95	0.9597	0.938	7658
1738013220	0.953	0.0261	2.82	0.9277	0.953	0.9277	5354
1737754020	0.9269	0.0025	0.27	0.9381	0.9381	0.9241	5901
1737667620	0.9244	-0.0256	-2.69	0.9386	0.9435	0.9241	6709
1737581220	0.95	0.0089	0.95	0.9356	0.95	0.9241	55221
1737494820	0.9411	0.0211	2.29	0.9426	0.9426	0.9213	19457
1737408420	0.92	-0.03	-3.16	0.9313	0.9487	0.92	12947
1737149220	0.95	0.01	1.06	0.9516	0.9516	0.95	680
1737062820	0.94	-0.0015	-0.16	0.9401	0.9596	0.94	15500
1736976420	0.9415	-0.0035	-0.37	0.9601	0.9615	0.9401	4821
1736890020	0.945	-0.0281	-2.89	0.945	0.945	0.945	333
1736803620	0.9731	0.0301	3.19	0.9499	0.9731	0.9499	11142
1736544420	0.943	-0.0171	-1.78	0.9549	0.9549	0.943	1875
1736458020	0.9601	0.005	0.52	0.9501	0.9758	0.9501	7969
1736371620	0.9551	-0.0183	-1.88	0.9551	0.9657	0.9551	5150
1736285220	0.9734	0.0128	1.33	0.9704	0.9734	0.9501	2964
1736198820	0.9606	-0.0195	-1.99	0.98	0.9812	0.9606	8276
1735939620	0.9801	-0.0159	-1.60	0.9801	0.9989	0.9801	894
1735853220	0.996	0.0061	0.62	0.9879	1	0.9431	7819
1735594020	0.9899	0.048	5.10	0.9511	0.9899	0.9201	25172
1735334820	0.9419	-0.0092	-0.97	0.9496	0.9511	0.9419	30631
1734989220	0.9511	0.0052	0.55	0.9511	0.9511	0.9421	2379
1734730020	0.9459	-0.0143	-1.49	0.9511	0.966	0.9459	3087
1734643620	0.9602	0.017	1.80	0.9501	0.9602	0.9501	1187
1734557220	0.9432	-0.0179	-1.86	0.95	0.9503	0.9351	15986
1734470820	0.9611	0.0041	0.43	0.9573	0.9611	0.9573	14594
1734384420	0.957	0.006	0.63	0.9697	0.97	0.9501	13774
1734125220	0.951	-0.0339	-3.44	0.9753	0.9753	0.951	3800
1734038820	0.9849	0.0024	0.24	0.9849	0.9849	0.9849	1200
1733952420	0.9825	0.0225	2.34	0.9875	0.9875	0.9647	9369
1733866020	0.96	-0.0219	-2.23	0.9592	0.9602	0.9592	2801
1733779620	0.9819	-0.018	-1.80	0.95	0.9851	0.95	15438
1733520420	0.9999	0.0099	1.00	0.9799	0.9999	0.9787	30016
1733434020	0.99	0.0015	0.15	0.9952	0.9952	0.9801	2202
1733347620	0.9885	-0.0112	-1.12	0.9884	0.9893	0.9883	3357
1733261220	0.9997	0.0315	3.25	0.9785	0.9999	0.921	79218
1733174820	0.9682	-0.0114	-1.16	0.99	0.9929	0.9682	30027
1732915620	0.9796	0.0023	0.24	0.977	0.9802	0.977	2100
1732829220	0.9773	0.0272	2.86	0.9755	0.9773	0.9566	6056
1732742820	0.9501	0	0.00	0.9663	0.9663	0.9501	4892
1732656420	0.9501	0	0.00	0.9501	0.9501	0.9501	104

Nippon Telegraph and Tel...

ETFS Brent Crude

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관