Bridgestone Corp (PK)【BRDCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Bridgestone Corp (PK) (BRDCF)
Bridgestone Corp (PK) (BRDCF) 과거

Bridgestone Corp (PK) (BRDCF)

32.55

0.00

(0.00%)

마감 23 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.95	-5.65217391304	34.5	34.5	32.55	5707	32.72085779	CS
4	0.04	0.123039064903	32.51	35.7	32.51	6151	32.62907585	CS
12	-3.95	-10.8219178082	36.5	41.61	32.51	19264	33.72680488	CS
26	-7.61	-18.9492031873	40.16	42	32.51	9497	34.70968186	CS
52	-11.12	-25.4637050607	43.67	46.9	32.51	10176	38.31550686	CS
156	-11.669	-26.3891087542	44.219	46.9	32.51	7773	38.31674762	CS
260	-4.4468	-12.0194178956	36.9968	54.66	27.9	6033	37.62139432	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734733200	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1734646800	32.549999	-1.95	-5.65	32.549999	32.549999	32.549999	10413
1734560940	34.5	0	0.00	34.5	34.5	34.5	0
1734474540	34.5	0	0.00	34.5	34.5	34.5	0
1734388140	34.5	1.72	5.25	34.5	34.5	34.5	1000
1734128700	32.78	0	0.00	32.78	32.78	32.78	0
1734042300	32.78	0	0.00	32.78	32.78	32.78	0
1733955900	32.78	-0.72	-2.15	32.78	32.78	32.78	159
1733869200	33.5	-2.2	-6.16	32.84	33.5	32.84	800
1733782800	35.7	0	0.00	35.7	35.7	35.7	0
1733523600	35.7	3.04	9.31	35.7	35.7	35.7	577
1733437560	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1733351160	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1733264760	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1733178360	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1732919160	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1732746360	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1732659960	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1732573560	32.659999	0.15	0.46	32.82	32.82	32.659999	299
1732314000	32.509999	-0.16	-0.49	32.509999	32.509999	32.509999	29808
1732227840	32.67	0	0.00	32.67	32.67	32.67	0
1732141440	32.67	0	0.00	32.67	32.67	32.67	0
1732055040	32.67	0	0.00	32.67	32.67	32.67	0
1731968640	32.67	0.11	0.34	32.71	32.83	32.67	817
1731709260	32.56	-0.17	-0.52	32.56	32.56	32.56	231
1731623160	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1731536760	32.729999	-1.67	-4.85	32.89	35.1	32.729999	442758
1731450480	34.4	0.58	1.71	33.7	35.05	33.54	3146
1731363600	33.82	0.92	2.80	33.229999	37.94	33.07	5715
1731104400	32.9	-1.12	-3.29	37.25	37.41	32.56	3840
1731018540	34.02	0.3	0.89	38.43	38.59	33.68	2738
1730931600	33.72	-0.78	-2.26	33.85	34.6	33.72	4614
1730845680	34.5	0.82	2.43	34.414	38.35	33.66	13757
1730759160	33.68	-4.42	-11.60	33.57	38.16	33.57	7137
1730496420	38.1	4.5	13.39	33.52	38.26	33.52	1970
1730409780	33.6	-0.5	-1.47	33.36	38.07	33.2	3532
1730323500	34.1	0.33	0.98	33.43	37.99	33.33	4851
1730237280	33.77	0.04	0.12	33.69	34.41	33.549999	2580
1730150880	33.73	-0.25	-0.74	38.32	38.32	33.53	14751
1729891500	33.98	-0.29	-0.85	38.55	38.71	33.91	7568
1729805160	34.27	-0.24	-0.70	34.18	38.98	34.02	2748
1729718940	34.51	-0.84	-2.38	39.28	39.28	34.32	1821
1729632300	35.35	0.23	0.65	35.09	39.59	34.93	3244
1729545600	35.12	0.3	0.86	35.24	39.94	35.12	5727
1729286400	34.82	-0.61	-1.72	34.91	39.75	34.75	4399
1729200000	35.43	0.67	1.93	40.02	40.05	35.27	1982
1729113960	34.76	-0.43	-1.22	34.87	37.3261	34.72	190684
1729027680	35.19	-4.76	-11.91	35.19	39.66	35.19	3168
1728941220	39.95	4.23	11.84	40.17	40.33	35.62	13505
1728681900	35.72	-3.93	-9.91	35.6	40.39	35.44	5633
1728595560	39.65	4.33	12.26	35.77	40.4	35.77	1836
1728508800	35.32	-0.52	-1.45	35.46	35.48	35.3	1590
1728422580	35.84	-5.11	-12.48	36	36	35.84	993
1728336000	40.95	4.85	13.43	40.82	40.95	36.03	8208
1728077220	36.1	0.33	0.92	40.91	41.07	36.09	2572
1727990760	35.77	-2.28	-5.99	35.94	35.94	35.77	1417
1727904000	38.05	1.6	4.39	38.5	39.12	37.39	3739
1727818140	36.45	-2.4	-6.18	41.45	41.61	36.39	2987
1727731380	38.85	2.52	6.94	40.81	40.97	35.96	5676
1727472000	36.33	-3.87	-9.63	36.5	41.34	36.33	3341
1727386200	40.2	1.41	3.62	36.51	41.33	36.5	7388
1727299200	38.795	2.46	6.76	36.56	38.795	36.56	1892
1727212800	36.34	-0.3	-0.82	36.21	37.5	36.21	1607
1727126940	36.64	0.32	0.88	36.57	41.35	36.41	3952

Bridgestone (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관