Shimano Inc【SHM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Shimano Inc (SHM)

133.80

1.00

(0.75%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.3	1.74904942966	131.5	137	131	609	134.17477833	DE
4	4.7	3.64058869094	129.1	137	123.5	661	130.20679708	DE
12	3.4	2.60736196319	130.4	138.9	123.5	545	130.73383782	DE
26	-27.8	-17.202970297	161.6	170	123.5	494	136.33841318	DE
52	-1.3	-0.962250185048	135.1	176.3	123.5	653	147.63421212	DE
156	-1.2	-0.888888888889	135	176.3	123.1	696	142.24425983	DE
260	-1.2	-0.888888888889	135	176.3	123.1	696	142.24425983	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	134	1.9	1.44	134.3	134.4	133.8	125
1741901220	132.1	-1.9	-1.42	134.3	134.3	132.1	266
1741814820	134	-1.1	-0.81	134.4	135.1	134	660
1741728420	135.1	4.1	3.13	136.6	137	134.5	1798
1741642020	131	-0.1	-0.08	133.5	133.9	131	93
1741382820	131.1	1	0.77	131.5	131.9	131.1	228
1741296420	130.1	-1.8	-1.36	131.69999	131.69999	128	1257
1741210020	131.9	4.5	3.53	131.8	132.8	130.19999	105
1741123620	127.4	2.9	2.33	127.7	128.9	126.2	657
1741037220	124.5	-6	-4.60	131.5	131.5	124.5	1045
1740778020	130.5	0	0.00	131.69999	131.69999	129.6	538
1740691620	130.5	-0.2	-0.15	132.3	133.19999	130.5	340
1740605220	130.69999	1	0.77	129.9	131.8	129.9	3435
1740518820	129.69999	1.1	0.86	129.4	129.9	128.5	141
1740432420	128.6	-1.3	-1.00	129.9	129.9	128.6	361
1740173220	129.9	1	0.78	128.19999	129.9	127.5	194
1740086820	128.9	-0.4	-0.31	128.1	129.1	128.1	466
1740000420	129.3	0	0.00	129.19999	129.3	129.19999	51
1739914020	129.3	3.8	3.03	128.9	129.6	127.7	501
1739827620	125.5	-2.5	-1.95	124.6	125.6	123.5	822
1739568420	128	-2.8	-2.14	129.1	129.1	128	263
1739482020	130.8	-4.6	-3.40	130.19999	130.8	129.6	264
1739395620	135.4	2.4	1.80	133.9	135.4	132.19999	209
1739309220	133	-1.9	-1.41	132.19999	133.4	132.19999	1045
1739222820	134.9	1.8	1.35	134.19999	134.9	133.1	441
1738963620	133.1	1.2	0.91	133.69999	133.69999	131.5	134
1738877220	131.9	2.1	1.62	131.4	131.9	129.19999	720
1738790820	129.8	-0.8	-0.61	129.8	129.8	128.19999	230
1738704420	130.6	-3.1	-2.32	131.9	131.9	130.6	50
1738618020	133.69999	-1.6	-1.18	134.6	134.6	131.19999	1123
1738358820	135.3	-2.4	-1.74	136	137.3	135.1	131
1738272420	137.69999	0.5	0.36	136.19999	137.69999	136.19999	225
1738186020	137.19999	-1.7	-1.22	137.4	138.9	136.8	368
1738099620	138.9	4.4	3.27	137.4	138.9	135.19999	697
1738013220	134.5	1.4	1.05	133.4	134.8	132.19999	1311
1737754020	133.1	5.2	4.07	132.1	133.1	132	789
1737667620	127.9	1.5	1.19	127.7	127.9	125.8	640
1737581220	126.4	-2.5	-1.94	127.2	128.3	126.4	108
1737494820	128.9	1.3	1.02	129.19999	129.19999	128.19999	974
1737408420	127.6	-3.4	-2.60	127.3	127.8	126.3	574
1737149220	131	-1.2	-0.91	131.19999	131.19999	129.9	419
1737062820	132.19999	1.2	0.92	130.9	132.19999	130.8	177
1736976420	131	2.3	1.79	129.5	131	129.5	38
1736890020	128.69999	1.8	1.42	128.19999	129	127.8	262
1736803620	126.9	1.4	1.12	126.8	126.9	124.9	259
1736544420	125.5	0.1	0.08	124.9	125.5	124.1	347
1736458020	125.4	-1.4	-1.10	124.8	125.4	124.1	410
1736371620	126.8	-0.6	-0.47	126.1	126.8	125.1	600
1736285220	127.4	-1.9	-1.47	127.5	127.9	127.3	186
1736198820	129.3	-1	-0.77	128.5	129.69999	128.4	472
1735939620	130.3	-0.3	-0.23	129.19999	131.3	129.19999	224
1735853220	130.6	2.6	2.03	129	131.4	127.8	742
1735594020	128	-0.6	-0.47	129.8	129.8	127.2	660
1735334820	128.6	-0.5	-0.39	130.3	131.1	128.6	474
1734989220	129.1	-0.9	-0.69	129	131.19999	129	897
1734730020	130	1.8	1.40	130.4	130.4	128.69999	529
1734643620	128.19999	-1.9	-1.46	129.19999	129.19999	126.6	343
1734557220	130.1	0.3	0.23	128.69999	130.1	127.5	533
1734470820	129.8	-0.6	-0.46	130.69999	130.69999	129	394
1734384420	130.4	-0.7	-0.53	130.69999	130.9	130.1	304

DJ Global Emerging Techn...

Abbott Laboratories

Empower Clinics (CE)

Dyne Therapeutics

Presto Automation (CE)

A Hunters Dream

Euronext BeNe 40 Equal W...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관