Sumitomo Heavy Industries Ltd【SSM1】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Sumitomo Heavy Industries Ltd (SSM1)
Sumitomo Heavy Industries Ltd (SSM1) 과거

Sumitomo Heavy Industries Ltd (SSM1)

20.00

0.20

(1.01%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2	-0.990099009901	20.2	20.2	19.6	115	19.87320261	DE
4	1.8	9.89010989011	18.2	20.2	18.2	187	18.96097738	DE
12	0.100001	0.502517613192	19.899999	20.2	18.2	191	19.2736783	DE
26	-1	-4.7619047619	21	22.4	18.2	210	19.70309205	DE
52	-8	-28.5714285714	28	29.8	18.2	216	21.90973463	DE
156	-3.2	-13.7931034483	23.2	29.8	18.2	192	22.29110286	DE
260	-3.2	-13.7931034483	23.2	29.8	18.2	192	22.29110286	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	19.6	0	0.00	19.6	19.6	19.6	0
1741901220	19.6	-0.6	-2.97	19.6	19.6	19.6	250
1741814820	20.2	0	0.00	20.2	20.2	20.2	0
1741728420	20.2	0	0.00	20.2	20.2	20.2	160
1741642020	20.2	0	0.00	20.2	20.2	20.2	20
1741382820	20.2	1.3	6.88	20.2	20.2	20.2	29
1741296420	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1741210020	18.899999	-0.2	-1.05	18.899999	18.899999	18.899999	220
1741123620	19.1	0	0.00	19.1	19.1	19.1	0
1741037220	19.1	0	0.00	19.6	19.6	19	466
1740778020	19.1	0.2	1.06	19.1	19.1	19.1	4
1740691620	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1740605220	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1740518820	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1740432420	18.899999	0	0.00	19.3	19.3	18.899999	2
1740173220	18.899999	0.6	3.28	18.899999	18.899999	18.899999	27
1740086820	18.3	-0.4	-2.14	18.3	18.3	18.3	500
1740000420	18.7	-0.1	-0.53	18.6	18.7	18.3	516
1739914020	18.8	0.1	0.53	18.8	18.8	18.8	100
1739827620	18.7	-0.3	-1.58	18.7	18.7	18.7	1
1739568420	19	-0.6	-3.06	18.2	19	18.2	324
1739482020	19.6	0	0.00	19.6	19.6	19.6	0
1739395620	19.6	0	0.00	19.6	19.6	19.6	0
1739309220	19.6	0	0.00	19.6	19.6	19.6	0
1739222820	19.6	0.2	1.03	19.6	19.6	19.2	2200
1738963620	19.399999	0	0.00	19.899999	19.899999	19.399999	2
1738877220	19.399999	0.7	3.74	19.399999	19.399999	19.399999	150
1738790820	18.7	0	0.00	18.7	18.7	18.7	0
1738704420	18.7	-0.1	-0.53	19.2	19.2	18.7	155
1738618020	18.8	-1	-5.05	19.3	19.3	18.8	2
1738358820	19.8	0	0.00	19.8	19.8	19.8	0
1738272420	19.8	0	0.00	19.8	19.8	19.8	0
1738186020	19.8	0	0.00	19.8	19.8	19.8	0
1738099620	19.8	0	0.00	19.8	19.8	19.8	0
1738013220	19.8	0	0.00	19.8	19.8	19.8	0
1737754020	19.8	0	0.00	19.8	19.8	19.8	0
1737667620	19.8	0.1	0.51	19.8	19.8	19.8	1
1737581220	19.7	0	0.00	19.7	19.7	19.7	0
1737494820	19.7	0	0.00	19.7	19.7	19.7	0
1737408420	19.7	0.6	3.14	19.8	19.8	19.7	147
1737149220	19.1	0.3	1.60	19.1	19.1	19.1	23
1737062820	18.8	0	0.00	18.8	18.8	18.8	0
1736976420	18.8	-0.2	-1.05	19.3	19.3	18.8	2
1736890020	19	0	0.00	19	19	19	94
1736803620	19	0.3	1.60	19	19	19	264
1736544420	18.7	-0.4	-2.09	18.7	18.7	18.7	21
1736458020	19.1	0	0.00	19.1	19.1	19.1	0
1736371620	19.1	0	0.00	19.1	19.1	19.1	0
1736285220	19.1	-0.4	-2.05	19.6	19.6	19.1	2
1736198820	19.5	0	0.00	19.5	19.5	19.5	0
1735939620	19.5	-0.1	-0.51	19.5	19.5	19.5	200
1735853220	19.6	0	0.00	19.6	19.6	19.6	1
1735594020	19.6	0	0.00	19.6	19.6	19.6	5
1735334820	19.6	0	0.00	19.6	19.6	19.6	273
1734989220	19.6	-0.3	-1.51	19.3	19.6	18.8	36
1734730020	19.899999	0.7	3.65	19.899999	19.899999	19.899999	121
1734643620	19.2	-0.2	-1.03	19.2	19.2	19.2	130
1734557220	19.399999	-0.3	-1.52	19.6	19.6	19.3	1250
1734470820	19.7	-0.9	-4.37	19.6	20	19.2	3500
1734384420	20.6	0.7	3.52	20.6	20.6	20.6	101

Sumitomo Heavy Industries

Alliance Resources

PointPay Crypto Banking Token V2

Digital Core REIT Manage... (PK)

Firstwave Cloud Technology

FTSE Italia PIR STAR Net...

Poznanska Korporacja Bud...

Golden Globe Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관