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

다우존스 지수

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

등록

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

Bridgestone Corp (PK) (BRDCF)

33.26

0.00

(0.00%)

마감 04 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	33.26	33.26	33.26	148	33.26	CS
4	-1.95	-5.53819937518	35.21	35.21	32.86	5011	33.1186174	CS
12	0.03	0.0902798675895	33.23	37.94	32.51	27190	32.76294365	CS
26	-5.3	-13.744813278	38.56	41.84	32.51	11392	34.3232705	CS
52	-10.39	-23.802978236	43.65	46.9	32.51	9911	38.23665291	CS
156	-13.299	-28.5637578127	46.559	46.9	32.51	7855	38.24547293	CS
260	-2.24	-6.30985915493	35.5	54.66	27.9	5970	37.57392989	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362420	33.259999	0	0.00	33.259999	33.259999	33.259999	0
1738276020	33.259999	0	0.00	33.259999	33.259999	33.259999	0
1738189620	33.259999	0	0.00	33.259999	33.259999	33.259999	0
1738103220	33.259999	0	0.00	33.259999	33.259999	33.259999	0
1738016820	33.259999	0.4	1.22	33.259999	33.259999	33.259999	148
1737757680	32.86	0	0.00	32.86	32.86	32.86	0
1737671280	32.86	0	0.00	32.86	32.86	32.86	0
1737584880	32.86	0	0.00	32.86	32.86	32.86	0
1737498480	32.86	0	0.00	32.86	32.86	32.86	0
1737152880	32.86	-2.09	-5.98	32.86	32.86	32.86	17613
1737066000	34.95	0	0.00	34.95	34.95	34.95	0
1736979600	34.95	0	0.00	34.95	34.95	34.95	0
1736893200	34.95	0	0.00	34.95	34.95	34.95	0
1736806800	34.95	-0.26	-0.74	35.1	35.1	34.95	909
1736547720	35.21	-0.78	-2.17	35.21	35.21	35.21	1372
1736375220	35.99	0	0.00	35.99	35.99	35.99	0
1736288820	35.99	0	0.00	35.99	35.99	35.99	0
1736202420	35.99	0	0.00	35.99	35.99	35.99	0
1735943220	35.99	0	0.00	35.99	35.99	35.99	0
1735856820	35.99	0	0.00	35.99	35.99	35.99	0
1735684020	35.99	0	0.00	35.99	35.99	35.99	0
1735597620	35.99	0	0.00	35.99	35.99	35.99	0
1735338420	35.99	0	0.00	35.99	35.99	35.99	0
1735252020	35.99	2.99	9.06	35.83	35.99	35.83	463
1735078200	33	-2.89	-8.05	33	33	33	194
1734992400	35.89	3.34	10.26	35.89	35.89	35.89	196
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

Bridgestone (PK)

Seedel Tecnologia Ltda

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관