Advantest Corp (PK)【ADTTF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Advantest Corp (PK) (ADTTF)
Advantest Corp (PK) (ADTTF) 과거

Advantest Corp (PK) (ADTTF)

39.32

0.00

(0.00%)

마감 14 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.57	1.47096774194	38.75	39.32	38	15002	38.15635996	CS
4	-16.2	-29.1786743516	55.52	58.12	38	7058	40.86035507	CS
12	-23.7	-37.6071088543	63.02	66.14	38	5827	49.82372215	CS
26	-11.72	-22.9623824451	51.04	66.14	38	6594	52.96981099	CS
52	1.02	2.66318537859	38.3	66.14	31.662962	7537	42.32741638	CS
156	22.6175	135.413860201	16.7025	66.14	11.725	3684	39.1467374	CS
260	28.396025	259.942237144	10.923975	66.14	10.923975	3039	37.94048769	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	39.32	0	0.00	39.32	39.32	39.32	0
1744320540	39.32	0	0.00	39.32	39.32	39.32	0
1744234140	39.32	1.31	3.45	39.32	39.32	39.32	5103
1744147620	38.01	0	0.00	38.01	38.01	38.01	0
1744061220	38.01	0.01	0.03	38.01	38.01	38.01	30102
1743802020	38	-5	-11.63	38.75	38.75	38	9800
1743715440	43	-2.47	-5.43	43	43	43	1200
1743629340	45.47	0	0.00	45.47	45.47	45.47	0
1743542940	45.47	0	0.00	45.47	45.47	45.47	0
1743456540	45.47	0	0.00	45.47	45.47	45.47	0
1743197340	45.47	-9.8	-17.74	45.47	45.56	45.47	3100
1743110400	55.27485	0	0.00	55.27485	55.27485	55.27485	0
1743024000	55.27485	0	0.00	55.27485	55.27485	55.27485	0
1742937600	55.27485	0	0.00	55.27485	55.27485	55.27485	0
1742851200	55.27485	0	0.00	55.27485	55.27485	55.27485	0
1742592000	55.27485	0	0.00	55.27485	55.27485	55.27485	0
1742505600	55.27485	0	0.00	55.27485	55.27485	55.27485	0
1742419200	55.27485	-0.25	-0.44	55.27485	55.27485	55.27485	220
1742333400	55.52	0	0.00	58.09	58.12	55.52	6800
1742246880	55.52	0	0.00	55.52	55.52	55.52	0
1741987680	55.52	4.48	8.78	55.52	55.52	55.52	135
1741904940	51.04	0	0.00	51.04	51.04	51.04	0
1741818540	51.04	0	0.00	51.04	51.04	51.04	0
1741732140	51.04	0	0.00	51.04	51.04	51.04	0
1741645740	51.04	0	0.00	51.04	51.04	51.04	0
1741386540	51.04	0	0.00	51.04	51.04	51.04	0
1741300140	51.04	-3.51	-6.43	53.54	53.54	51.04	300
1741213260	54.55	0	0.00	54.55	54.55	54.55	0
1741126860	54.55	0	0.00	54.55	54.55	54.55	0
1741040460	54.55	0	0.00	54.55	54.55	54.55	0
1740781260	54.55	-6.28	-10.32	54.6	54.6	54.340333	2031
1740695280	60.825	0	0.00	60.825	60.825	60.825	0
1740608880	60.825	0	0.00	60.825	60.825	60.825	0
1740522480	60.825	-5.32	-8.04	60.825	60.825	60.825	21000
1740436080	66.14	0	0.00	66.14	66.14	66.14	0
1740176880	66.14	0	0.00	66.14	66.14	66.14	0
1740090480	66.14	8.33	14.41	66.14	66.14	66.14	117
1740003720	57.81	0	0.00	57.81	57.81	57.81	0
1739917320	57.81	0	0.00	57.81	57.81	57.81	0
1739571720	57.81	0	0.00	57.81	57.81	57.81	0
1739485320	57.81	1.28	2.26	57.8	57.81	57.8	2248
1739398800	56.53	0	0.00	56.53	56.53	56.53	0
1739312400	56.53	0	0.00	56.53	56.53	56.53	0
1739226000	56.53	0	0.00	56.53	56.53	56.53	0
1738966800	56.53	0	0.00	56.53	56.53	56.53	0
1738880400	56.53	0.53	0.95	56.52	56.53	56.52	22000
1738794480	56	0	0.00	56	56	56	0
1738708080	56	1.28	2.33	57.67	57.67	56	200
1738621740	54.725	-2.41	-4.21	54.725	54.725	54.725	6514
1738362000	57.13	-6.72	-10.52	58.04	58.04	57.13	1533
1738276080	63.85	7.41	13.13	63.85	63.85	63.85	295
1738189620	56.44	0	0.00	56.44	56.44	56.44	0
1738103220	56.44	0	0.00	56.44	56.44	56.44	0
1738016820	56.44	-6.58	-10.44	56.44	56.44	56.44	235
1737757440	63.02	0	0.00	63.02	63.02	63.02	0
1737671040	63.02	0	0.00	63.02	63.02	63.02	0
1737584640	63.02	2.13	3.50	63.02	63.02	63.02	3609
1737466200	60.888402	0	0.00	60.888402	60.888402	60.888402	0
1737120600	60.888402	0	0.00	60.888402	60.888402	60.888402	0
1737034200	60.888402	0	0.00	60.888402	60.888402	60.888402	0
1736947800	60.888402	0	0.00	60.888402	60.888402	60.888402	0
1736861400	60.888402	0	0.00	60.888402	60.888402	60.888402	0
1736775000	60.888402	0	0.00	60.888402	60.888402	60.888402	0

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관