Alps Alpine Co Ltd (PK)【APELY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Alps Alpine Co Ltd (PK) (APELY)
Alps Alpine Co Ltd (PK) (APELY) 과거

Alps Alpine Co Ltd (PK) (APELY)

21.09

0.00

(0.00%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.41	-1.90697674419	21.5	21.5	20.7	1871	21.14061999	DR
4	0.84	4.14814814815	20.25	21.5	20	1324	20.86305842	DR
12	-0.03	-0.142045454545	21.12	21.5	18.69	1185	20.3897925	DR
26	-0.31	-1.44859813084	21.4	23.5	18.69	2510	21.33531435	DR
52	6.47	44.2544459644	14.62	23.5	14.305	3365	19.67351458	DR
156	1.82	9.4447327452	19.27	23.5	13.45	2424	18.48773488	DR
260	-3.43	-13.9885807504	24.52	33.3	13.45	2535	20.09695902	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386540	21.09	0	0.00	21.09	21.09	21.09	0
1741300140	21.09	-0.41	-1.91	21.5	21.5	21.09	3280
1741213440	21.5	0.8	3.86	21.5	21.5	20.7	462
1741127280	20.7	0	0.00	20.7	20.7	20.7	0
1741040880	20.7	0	0.00	20.7	20.7	20.7	0
1740781680	20.7	0	0.00	20.7	20.7	20.7	0
1740695280	20.7	0	0.00	20.7	20.7	20.7	0
1740608880	20.7	0	0.00	20.7	20.7	20.7	0
1740522480	20.7	0.24	1.17	20.7	20.7	20	1700
1740435600	20.46	-0.29	-1.40	20	20.46	20	651
1740176880	20.75	0	0.00	20.75	20.75	20.75	0
1740090480	20.75	0.5	2.47	20.56	20.75	20.56	1269
1740003600	20.25	0	0.00	20.25	20.25	20.25	0
1739917200	20.25	0	0.00	20.25	20.25	20.25	0
1739571600	20.25	0	0.00	20.25	20.25	20.25	0
1739485200	20.25	0	0.00	20.25	20.25	20.25	0
1739398800	20.25	0	0.00	20.25	20.25	20.25	0
1739312400	20.25	0	0.00	20.25	20.25	20.25	0
1739226000	20.25	-0.22	-1.07	20.25	20.25	20.25	580
1738966800	20.47	0	0.00	20.47	20.47	20.47	0
1738880400	20.47	0	0.00	20.47	20.47	20.47	0
1738794000	20.47	0	0.00	20.47	20.47	20.47	0
1738707600	20.47	0	0.00	20.47	20.47	20.47	0
1738621200	20.47	0	0.00	20.47	20.47	20.47	0
1738362000	20.47	0.86	4.39	20.36	20.47	20.36	8577
1738276020	19.61	0	0.00	19.61	19.61	19.61	0
1738189620	19.61	0	0.00	19.61	19.61	19.61	0
1738103220	19.61	0	0.00	19.61	19.61	19.61	0
1738016820	19.61	-0.05	-0.27	19.61	19.61	19.61	1065
1737757440	19.664	0	0.00	19.664	19.664	19.664	0
1737671040	19.664	0	0.00	19.664	19.664	19.664	0
1737584640	19.664	0.37	1.94	19.29	19.664	19.29	329
1737498540	19.29	-0.8	-3.96	19.24	20.02	19.24	530
1737152880	20.085	1.18	6.22	19.6875	20.085	19.6875	625
1737066120	18.909	0	0.00	18.909	18.909	18.909	0
1736979720	18.909	-1.14	-5.71	19.5	19.5	18.909	1559
1736893560	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736807160	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736547960	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736375160	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736288760	20.0536	0	0.00	20.0536	20.0536	20.0536	0
1736202360	20.0536	-0.25	-1.21	20.0536	20.0536	20.0536	153
1735942980	20.3	1.61	8.61	19.51	20.3	19.51	768
1735856700	18.69	-1.77	-8.65	20.3	20.3	18.69	202
1735683600	20.46	0	0.00	20.46	20.46	20.46	0
1735597200	20.46	0	0.00	20.46	20.46	20.46	0
1735338000	20.46	0	0.00	20.46	20.46	20.46	0
1735251600	20.46	0	0.00	20.46	20.46	20.46	0
1735078800	20.46	0	0.00	20.46	20.46	20.46	0
1734992400	20.46	0.06	0.30	20.46	20.46	20.46	284
1734733200	20.3994	0.19	0.94	20.3994	20.3994	20.3994	160
1734646800	20.21	-0.91	-4.31	20.21	20.21	20.21	101
1734560940	21.12	0	0.00	21.12	21.12	21.12	0
1734474540	21.12	0	0.00	21.12	21.12	21.12	0
1734388140	21.12	0.01	0.05	21.12	21.12	21.12	226
1734128880	21.11	0	0.00	21.11	21.11	21.11	0
1734042480	21.11	0.81	3.99	22.29	22.29	21.11	371
1733927400	20.3	0	0.00	20.3	20.3	20.3	0
1733841000	20.3	0	0.00	20.3	20.3	20.3	0
1733754600	20.3	0	0.00	20.3	20.3	20.3	0

Alps Alpine (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관