Canon Inc (PK)【CAJFF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Canon Inc (PK) (CAJFF)

31.01

0.00

(0.00%)

마감 09 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	31.01	31.01	31.01	350	31.01	CS
4	-3.59	-10.3757225434	34.6	34.6	30.7	266	32.08621825	CS
12	-0.69	-2.17665615142	31.7	35.4	30.7	577	32.35272745	CS
26	2.7	9.53726598375	28.31	35.4	26.85	3076	30.07740704	CS
52	4.99	19.1775557264	26.02	35.4	25.15	3469	28.47557336	CS
156	8.22	36.068451075	22.79	35.4	21.196551	9452	24.82555003	CS
260	3.39	12.2737146995	27.62	35.4	15.59	12988	23.31269395	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733523000	31.01	0	0.00	31.01	31.01	31.01	0
1733436600	31.01	0	0.00	31.01	31.01	31.01	0
1733350200	31.01	0	0.00	31.01	31.01	31.01	0
1733263800	31.01	0	0.00	31.01	31.01	31.01	0
1733177400	31.01	0	0.00	31.01	31.01	31.01	0
1732918200	31.01	-0.49	-1.56	31.01	31.01	31.01	350
1732746540	31.5	0	0.00	31.5	31.5	31.5	0
1732660140	31.5	-1.25	-3.82	31.5	31.5	31.5	507
1732573740	32.75	0	0.00	32.75	32.75	32.75	0
1732314540	32.75	0	0.00	32.75	32.75	32.75	0
1732228140	32.75	0	0.00	32.75	32.75	32.75	0
1732141740	32.75	0.76	2.37	32.75	32.75	32.75	250
1732055040	31.992	0	0.00	31.992	31.992	31.992	0
1731968640	31.992	0.83	2.67	31.15	31.992	31.15	400
1731709200	31.16	0	0.00	31.16	31.16	31.16	0
1731622800	31.16	-0.99	-3.08	30.7	31.16	30.7	200
1731536760	32.15	-1.99	-5.83	32.15	32.15	32.15	110
1731450480	34.14	-0.46	-1.33	34.14	34.14	34.14	115
1731363600	34.6	1.21	3.62	34.6	34.6	34.6	194
1731104940	33.39	0	0.00	33.39	33.39	33.39	0
1731018540	33.39	0.64	1.95	33.4	33.4	33.39	276
1730932080	32.75	0	0.00	32.75	32.75	32.75	0
1730845680	32.75	-0.18	-0.55	32.75	32.75	32.75	300
1730759160	32.93	0	0.01	32.93	32.93	32.93	150
1730496300	32.9275	0	0.00	32.9275	32.9275	32.9275	0
1730409900	32.9275	0	0.00	32.9275	32.9275	32.9275	0
1730323500	32.9275	0.88	2.74	32.9275	32.9275	32.9275	100
1730237280	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1730150880	32.049999	0.04	0.12	32.049999	32.049999	32.049999	600
1729891560	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1729805160	32.009999	-1.78	-5.27	32.009999	32.009999	32.009999	100
1729718940	33.79	0	0.01	33.049999	33.79	33.049999	205
1729632300	33.787	0.7	2.11	33.787	33.787	33.787	603
1729546080	33.09	0	0.00	33.09	33.09	33.09	0
1729286880	33.09	0	0.00	33.09	33.09	33.09	0
1729200480	33.09	0	0.00	33.09	33.09	33.09	0
1729114080	33.09	0	0.00	33.09	33.09	33.09	0
1729027680	33.09	0.07	0.21	33.09	34.220592	33.09	1074
1728941160	33.022	0	0.00	33.022	33.022	33.022	0
1728681960	33.022	0	0.00	33.022	33.022	33.022	0
1728595560	33.022	1.98	6.39	33.022	33.022	33.022	200
1728509160	31.04	0	0.00	31.04	31.04	31.04	0
1728422760	31.04	0	0.00	31.04	31.04	31.04	0
1728336360	31.04	0	0.00	31.04	31.04	31.04	0
1728077160	31.04	0	0.00	31.04	31.04	31.04	0
1727990760	31.04	-0.87	-2.72	31.04	31.04	31.04	100
1727904000	31.9075	-2.24	-6.57	31.9075	31.9075	31.9075	247
1727818200	34.15	0	0.00	34.15	34.15	34.15	0
1727731800	34.15	0	0.00	34.15	34.15	34.15	0
1727472600	34.15	0	0.00	34.15	34.15	34.15	0
1727386200	34.15	0.65	1.94	34.15	34.15	34.15	500
1727299200	33.5	0	0.00	33.5	33.5	33.5	0
1727212800	33.5	0.75	2.29	33.5	33.5	33.5	100
1727126820	32.75	0	0.00	32.75	32.75	32.75	0
1726867620	32.75	0	0.00	32.75	32.75	32.75	0
1726781220	32.75	-0.99	-2.93	35.1	35.1	32.75	1450
1726694460	33.74	0.24	0.72	33.6	33.74	33.549999	351
1726608240	33.5	1.8	5.68	35.4	35.4	33.5	314
1726522140	31.7	0	0.00	31.7	31.7	31.7	0
1726262940	31.7	-1.26	-3.82	31.7	33.55209	31.7	6201
1726176300	32.96	0	0.00	32.96	32.96	32.96	0
1726089900	32.96	0	0.00	32.96	32.96	32.96	0
1726003500	32.96	0.77	2.39	32.96	32.96	32.96	268
1725917160	32.189999	0.8	2.55	32.189999	32.189999	32.189999	200

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관