Shimano Inc【SHM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Shimano Inc (SHM)

132.70

2.90

( 2.23% )

업데이트: 22:24:24

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.39999	3.42945440374	128.3	132.69999	125.8	639	127.53645474	DE
4	-8.20001	-5.81973740241	140.9	142	125.8	489	133.0742028	DE
12	-37.40001	-21.9870723104	170.1	170.4	125.8	446	146.81911699	DE
26	-18.90001	-12.467025066	151.6	176.3	125.8	590	156.3215986	DE
52	-7.30001	-5.21429285714	140	176.3	123.5	730	146.64555493	DE
156	-2.30001	-1.70371111111	135	176.3	123.1	738	144.04945603	DE
260	-2.30001	-1.70371111111	135	176.3	123.1	738	144.04945603	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732224420	129.5	3.7	2.94	128.8	129.5	128.8	271
1732138020	125.8	-3.3	-2.56	126	126.8	125.8	562
1732051620	129.1	1.8	1.41	129	129.5	129	225
1731965220	127.3	-1.6	-1.24	128.6	128.6	126.2	1762
1731705960	128.9	-3.1	-2.35	128.3	129.5	128	373
1731619560	132	3.5	2.72	126.7	132	125.9	528
1731533160	128.5	-2.8	-2.13	128.1	129.1	128.1	319
1731446820	131.3	-2	-1.50	130.5	132.1	130.5	799
1731360420	133.3	-5.5	-3.96	130.1	134.5	130.1	1273
1731101220	138.8	-0.6	-0.43	138.4	139.6	138.4	140
1731014760	139.4	-1.7	-1.20	138.69999	139.5	138.6	65
1730928360	141.1	0	0.00	140	141.1	139	352
1730841960	141.1	1.9	1.36	139.4	141.1	137.8	864
1730755560	139.19999	-2.8	-1.97	140.4	140.8	138.8	302
1730496360	142	5.4	3.95	139	142	138.19999	83
1730409960	136.6	3.1	2.32	136.9	137.6	136.5	211
1730323560	133.5	-3.5	-2.55	134.5	134.8	133	544
1730237160	137	-3.3	-2.35	139.1	139.1	137	466
1730150760	140.3	0.5	0.36	140.8	140.9	139.4	211
1729888020	139.8	-2.6	-1.83	140.9	140.9	139.8	438
1729801560	142.4	0.3	0.21	141.5	142.69999	141.5	405
1729715160	142.1	-3.4	-2.34	143.8	143.8	142.1	196
1729628760	145.5	-4.6	-3.06	146.6	146.6	143.1	6798
1729542360	150.1	2.3	1.56	149.4	150.19999	148.3	173
1729283160	147.8	0.2	0.14	148.1	148.6	147.3	180
1729196760	147.6	-0.4	-0.27	147.19999	147.6	147.19999	148
1729110360	148	0.1	0.07	147.6	148.4	147.19999	51
1729023960	147.9	-3	-1.99	149.8	150	147.9	260
1728937620	150.9	0.8	0.53	151.19999	151.19999	149.9	98
1728678360	150.1	2	1.35	150	151.1	149.3	147
1728591960	148.1	-6.9	-4.45	150	150	148	265
1728505560	155	0.8	0.52	155	155.6	155	22
1728419160	154.19999	-0.5	-0.32	154.8	155	153.6	131
1728332760	154.69999	-1.7	-1.09	156.4	156.4	154.6	35
1728073560	156.4	-1.2	-0.76	157.19999	157.5	156	62
1727987220	157.6	-2.2	-1.38	156.4	157.6	156.4	36
1727900820	159.8	-7	-4.20	161.1	161.1	158.1	345
1727814420	166.8	-1.8	-1.07	167	168.3	165.8	149
1727728020	168.6	2.2	1.32	170	170	167.9	1041
1727468760	166.4	0.4	0.24	166.6	167.4	165.5	254
1727382360	166	0	0.00	166.9	167.19999	165.1	633
1727295960	166	0	0.00	165.5	166.5	165	386
1727209560	166	0.3	0.18	166.19999	166.8	164	496
1727123160	165.69999	0.8	0.49	164.9	166.9	164.4	104
1726864020	164.9	3.4	2.11	166.3	166.3	164	222
1726777560	161.5	3	1.89	159.6	162.1	159.1	388
1726691220	158.5	-1.3	-0.81	158.4	159	158.4	87
1726604760	159.8	-1.8	-1.11	160.1	161	159.8	505
1726518420	161.6	-0.4	-0.25	161.6	162.6	161	253
1726259160	162	3.4	2.14	161.5	162	159.19999	242
1726172760	158.6	-0.9	-0.56	159.1	160.1	158.5	350
1726086360	159.5	-3.4	-2.09	160	160.19999	159.1	313
1725999960	162.9	0.9	0.56	161.3	163	161.3	274
1725913620	162	-0.6	-0.37	162.4	162.4	161.8	92
1725654360	162.6	-2.3	-1.39	164.4	164.9	162.6	113
1725567960	164.9	-2.6	-1.55	163.6	165.6	163.6	141
1725481560	167.5	0.6	0.36	168.9	169.1	166.4	384
1725395160	166.9	2.7	1.64	168.69999	170.1	166.9	374
1725308760	164.19999	-4.2	-2.49	166.1	166.4	163.9	300
1725049560	168.4	-2.5	-1.46	170.1	170.4	168.1	541
1724963160	170.9	0.8	0.47	170.8	172.7	170.1	419
1724876760	170.1	-2.3	-1.33	169.69999	171.9	168.5	2224
1724790420	172.4	0.8	0.47	172.4	172.4	170.19999	320
1724704020	171.6	-1.3	-0.75	173.6	174	171.6	1230
1724444820	172.9	-0.1	-0.06	172.4	172.9	170.6	127
1724358420	173	3	1.76	174	174.9	173	655

PDS Biotechnology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관