APA Group Stapled Security (PK)【APAJF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
APA Group Stapled Security (PK) (APAJF)
APA Group Stapled Security (PK) (APAJF) 과거

APA Group Stapled Security (PK) (APAJF)

4.20

0.00

(0.00%)

마감 05 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	4.2	4.2	4.2	285	4.2	CS
4	0.35	9.09090909091	3.85	4.526	3.76	16393	4.2542432	CS
12	-0.3	-6.66666666667	4.5	5.02	3.76	11232	4.35183912	CS
26	-0.802	-16.0335865654	5.002	5.516	3.76	7814	4.53544966	CS
52	-1.04	-19.8473282443	5.24	5.9	3.76	7212	4.80938869	CS
156	-2.66	-38.7755102041	6.86	8.49	3.76	5278	5.50418661	CS
260	-3.44	-45.0261780105	7.64	8.49	3.76	4229	5.97884216	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738708080	4.2	0	0.00	4.2	4.2	4.2	3005
1738621740	4.2	0	0.00	4.2	4.2	4.2	0
1738362540	4.2	0	0.00	4.2	4.2	4.2	0
1738276140	4.2	0	0.00	4.2	4.2	4.2	0
1738189740	4.2	0	0.00	4.2	4.2	4.2	285
1738103220	4.2	0	0.00	4.2	4.2	4.2	0
1738016820	4.2	0.44	11.70	4.15	4.2	4.15	3950
1737757440	3.76	-0.5	-11.64	3.76	3.76	3.76	3750
1737671220	4.2554999	0.28	6.92	4.2554999	4.2554999	4.2554999	147503
1737584640	3.98	-0.32	-7.44	4.25	4.25	3.98	1564
1737498540	4.3	0.1	2.38	4.3	4.3	3.81	12292
1737152880	4.2	0.22	5.53	4.526	4.526	4.2	2109
1737066420	3.98	0.03	0.81	4.5199999	4.5199999	3.98	3581
1736979780	3.948	0	0.00	3.948	3.948	3.948	0
1736893380	3.948	-0.55	-12.27	3.948	3.948	3.948	2933
1736806800	4.5	-0.02	-0.44	4.5	4.5	4.5	11201
1736547720	4.5199999	0.46	11.26	3.992	4.5199999	3.85	5364
1736375340	4.0625	0	0.00	4.0625	4.0625	4.0625	0
1736288940	4.0625	-0.47	-10.44	3.85	4.0625	3.85	2187
1736202360	4.5359999	0.48	11.94	4.5359999	4.5359999	4.5359999	3654
1735943100	4.0519999	0	0.00	4.0519999	4.0519999	4.0519999	0
1735856700	4.0519999	0.05	1.30	4.0519999	4.0519999	4.0519999	504
1735683960	4	-0.3	-6.98	3.84	4	3.84	5651
1735597740	4.3	-0.28	-6.01	4.558	4.558	3.99	24634
1735338000	4.575	0	0.00	4.575	4.575	4.575	5350
1735252020	4.575	0.16	3.51	4.45	4.65	4.45	4162
1735078200	4.42	0.12	2.80	4.35	4.42	4.35	6358
1734992400	4.2998	-0.19	-4.29	4.55	4.55	4.2998	28161
1734733200	4.4925	0.24	5.77	4.42	4.63	4.42	4133
1734646800	4.2476	-0.45	-9.63	4.2476	4.2476	4.2476	250
1734560940	4.7	0.15	3.32	4.7	4.7	4.7	350
1734474360	4.5491	-0.36	-7.31	4.236	4.5491	4.236	13284
1734388140	4.908	0.31	6.65	4.602	4.908	4.602	4295
1734128940	4.602	-0.13	-2.70	4.908	4.908	4.602	3570
1734042480	4.7295	0.17	3.67	4.7295	4.7295	4.7295	3058
1733955900	4.562	-0.17	-3.55	4.562	4.562	4.562	8942
1733869200	4.73	0.29	6.48	5.01	5.01	4.522	3390
1733782800	4.442	0.14	3.30	5.0199999	5.0199999	4.442	10084
1733523600	4.3	-0.29	-6.34	5.0119999	5.0119999	4.3	5672
1733437500	4.5913	0.22	4.97	4.5913	4.5913	4.5913	807
1733350980	4.374	-0.55	-11.17	4.2	4.374	4.2	5035
1733264700	4.924	0.61	14.25	4.3	4.924	4.3	5358
1733178180	4.3099999	-0.19	-4.18	4.3	4.98	4.3	13417
1732918200	4.498	0.1	2.27	4.972	4.972	4.498	40417
1732746540	4.398	0.2	4.71	4.454	4.69	4.398	8908
1732659960	4.2	0	0.00	4.2	4.2	4.2	0
1732573560	4.2	-0.24	-5.41	4.445	4.445	4.2	4000
1732314000	4.44	-0.36	-7.50	4.44	4.44	4.44	31307
1732227900	4.8	0.3	6.67	4.8	4.8	4.8	3950
1732141740	4.5	0.25	5.88	4.448	4.5	4.448	6371
1732054800	4.25	-0.33	-7.21	4.58	4.58	4.25	10592
1731968640	4.58	-0.02	-0.43	4.358	4.58	4.358	7902
1731709260	4.6	0.38	9.00	4.74	4.74	4.6	2457
1731622800	4.22	0.07	1.64	4.22	4.22	4.22	41100
1731536760	4.152	-0.04	-0.91	4.5	4.5	4.152	2846
1731450000	4.19	0	0.00	4.19	4.19	4.19	0
1731363600	4.19	-0.31	-6.89	4.5	4.5	4.19	2803
1731104400	4.5	0.08	1.90	4.4574999	4.5	4.4574999	2675
1731018540	4.416	0.09	2.13	4.32	4.416	4.32	12189
1730931600	4.324	-0.27	-5.80	4.324	4.324	4.324	489
1730845680	4.59	-0.03	-0.65	4.59	4.59	4.59	1000

APA Group Stapled Security (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관