Fortis Inc【FTS.PR.I】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Fortis Inc (FTS.PR.I)

17.25

0.29

(1.71%)

마감 21 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737412800	17.25	0.29	1.71	16.96	17.25	16.96	1401
1737153600	16.96	-0.25	-1.45	17.05	17.05	16.96	1950
1737067200	17.21	0.05	0.29	17.15	17.21	17.15	3700
1736980800	17.16	0	0.00	17.16	17.16	17.16	0
1736894400	17.16	0.16	0.94	16.98	17.16	16.98	545
1736808000	17	-0.02	-0.12	17	17	17	1100
1736548800	17.02	-0.03	-0.18	17	17.02	17	1200
1736462400	17.05	0.1	0.59	16.94	17.05	16.94	6000
1736376000	16.95	0	0.00	16.95	16.95	16.95	0
1736289600	16.95	0.13	0.77	16.83	16.95	16.83	10600
1736203200	16.82	0.02	0.12	16.82	16.82	16.82	176
1735944000	16.8	0.1	0.60	16.79	16.8	16.79	775
1735857600	16.7	0.22	1.33	16.489999	16.7	16.489999	3400
1735684800	16.48	0.18	1.10	16.489999	16.489999	16.48	230
1735598400	16.3	0	0.00	16.3	16.3	16.3	0
1735339200	16.3	0	0.00	16.3	16.3	16.3	0
1735080000	16.3	0	0.00	16.3	16.3	16.3	0
1734993600	16.3	-0.2	-1.21	16.5	16.5	16.12	2875
1734734400	16.5	-0.01	-0.06	16.52	16.52	16.5	3100
1734648000	16.51	-0.09	-0.54	16.6	16.6	16.51	600
1734561600	16.6	-0.1	-0.60	16.649999	16.649999	16.6	1800
1734475200	16.7	-0.05	-0.30	16.81	16.81	16.7	900
1734388800	16.75	-0.06	-0.36	16.77	16.77	16.54	2400
1734129600	16.81	0.06	0.36	16.75	16.82	16.75	600
1734043200	16.75	0.23	1.39	16.85	16.9	16.75	7000
1733956800	16.52	-0.03	-0.18	16.52	16.52	16.52	100
1733870400	16.55	-0.19	-1.14	16.55	16.55	16.55	25000
1733784000	16.739999	0	0.00	16.739999	16.739999	16.739999	0
1733524800	16.739999	0.06	0.36	16.75	16.75	16.739999	800
1733438400	16.68	0.07	0.42	16.649999	16.68	16.649999	400
1733352000	16.61	-0.04	-0.24	16.5	16.61	16.5	1500
1733265600	16.649999	0.25	1.52	16.5	16.649999	16.5	1100
1733179200	16.399999	0.05	0.31	16.399999	16.399999	16.3	1200
1732920000	16.35	0	0.00	16.35	16.35	16.35	0
1732833600	16.35	0	0.00	16.55	16.55	16.35	804
1732747200	16.35	0	0.00	16.35	16.35	16.35	0
1732660800	16.35	0	0.00	16.35	16.35	16.35	0
1732574400	16.35	0.16	0.99	16.3	16.35	16.3	4300
1732315200	16.19	0	0.00	16.19	16.19	16.19	0
1732228800	16.19	-0.06	-0.37	16.19	16.19	16.19	600
1732142400	16.25	0	0.00	16.25	16.25	16.25	249
1732056000	16.25	0.01	0.06	16.3	16.3	16.25	306
1731969600	16.239999	-0.45	-2.70	16.35	16.35	15.98	7301
1731710400	16.69	-0.06	-0.36	16.85	16.9	16.69	2830
1731624000	16.75	0	0.00	16.75	16.75	16.75	1100
1731537600	16.75	0	0.00	16.75	16.75	16.75	200
1731451200	16.75	0.16	0.96	16.6	16.75	16.6	1900
1731364800	16.59	0	0.00	16.59	16.59	16.59	0
1731105600	16.59	0.09	0.55	16.51	16.59	16.5	700
1731019200	16.5	0	0.00	16.5	16.5	16.5	4892
1730932800	16.5	-0.12	-0.72	16.51	16.51	16.5	1400
1730846400	16.62	0.07	0.42	16.62	16.62	16.62	800
1730760000	16.55	-0.11	-0.66	16.649999	16.649999	16.55	1600
1730497200	16.66	-0.04	-0.24	16.649999	16.66	16.649999	800
1730410800	16.7	-0.05	-0.30	16.7	16.7	16.7	349
1730324400	16.75	0	0.00	16.88	16.88	16.75	300
1730238000	16.75	0	0.00	16.75	16.75	16.75	0
1730151600	16.75	0.05	0.30	16.75	16.75	16.75	1101
1729892400	16.7	0	0.00	16.7	16.7	16.7	0
1729806000	16.7	-0.15	-0.89	16.85	16.85	16.649999	1280
1729719600	16.85	0.05	0.30	16.9	16.9	16.85	500
1729633200	16.8	0.05	0.30	16.8	16.8	16.8	250
1729546800	16.75	-0.03	-0.18	16.75	16.75	16.75	300

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관