Canon Inc (PK)【CAJPY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Canon Inc (PK) (CAJPY)

32.75

0.38

(1.17%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.48	1.48744964363	32.27	33.39	31.8	31958	32.2815593	DR
4	0.4	1.23647604328	32.35	34.31	31.05	29947	32.57236692	DR
12	-2	-5.75539568345	34.75	35.52	31.05	35833	33.34568675	DR
26	4.696	16.7391459328	28.054	35.52	25.91	43934	30.97047642	DR
52	7.58	30.1152165276	25.17	35.52	24.36	43226	29.28845514	DR
156	11.1	51.2702078522	21.65	35.52	21	55445	26.37101521	DR
260	11.1	51.2702078522	21.65	35.52	21	55445	26.37101521	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	32.75	0.38	1.17	32.7	32.779899	32.619999	20036
1732227900	32.369999	0.32	1.00	31.8	32.45	31.8	33389
1732141740	32.049999	-0.36	-1.11	32.005	32.11	31.95	35230
1732054800	32.409999	0.1	0.31	32.384999	32.54	32.38	37202
1731968640	32.31	0.04	0.12	32.009999	33.39	32.009999	26262
1731709260	32.27	-0.35	-1.07	32.27	32.33	32.189999	27707
1731622800	32.619999	0.59	1.84	32.21	32.744	32.21	19668
1731536760	32.03	-0.17	-0.53	31.11	32.07	31.11	19270
1731450480	32.2	-0.76	-2.31	32.729999	32.88	32.119999	33201
1731363600	32.96	0.19	0.58	32.71	34.09	32.71	25906
1731104400	32.77	-0.44	-1.34	32.84	32.84	32.729999	18699
1731018540	33.214	0.48	1.48	31.7	33.229999	31.69	21046
1730931600	32.729999	-0.2	-0.61	32.58	32.729999	32.46	16933
1730845680	32.93	0.62	1.92	32.31	33.03	32.31	37567
1730759160	32.31	-0.07	-0.22	32.11	32.603	32.11	57518
1730496420	32.38	0.19	0.59	31.05	32.439999	31.05	21214
1730409780	32.189999	-0.93	-2.81	33.65	33.65	32.06	24554
1730323500	33.119999	0.07	0.21	33.02	33.369999	33.02	56483
1730237280	33.049999	0.18	0.55	34.31	34.31	32.979999	25991
1730150880	32.869999	0.31	0.95	32.04	33.22	32.04	35386
1729891500	32.56	0.27	0.84	32.35	32.82	32.35	25709
1729805160	32.29	-0.19	-0.58	32.549999	33	32.03	23006
1729718940	32.479999	-0.74	-2.23	31.4001	32.595	31.4001	31887
1729632300	33.22	-0.11	-0.33	33.34	33.34	33.159999	22657
1729545600	33.33	-0.48	-1.42	32.2	33.74	32.2	24043
1729286400	33.81	0.08	0.24	33.706	33.83	33.706	13541
1729200000	33.73	-0.35	-1.03	33.915	33.95	33.73	35940
1729113960	34.08	0.35	1.04	33.87	34.15	33.87	20513
1729027680	33.73	-0.25	-0.74	34.2073	34.3495	33.7	32576
1728941220	33.98	-0.01	-0.03	32.659999	33.99	32.659999	10851
1728681900	33.99	-0.23	-0.67	33.88	33.99	33.868	30378
1728595560	34.22	0.22	0.65	35.52	35.52	33.985	35838
1728508800	34	0.3	0.89	33.7	34	33.7	19176
1728422580	33.7	0.93	2.84	33.6	33.76	33.6	39363
1728336000	32.77	-0.42	-1.27	33.45	33.5	32.72	30476
1728077220	33.189999	0.48	1.47	32.939999	33.1999	32.939999	15967
1727990760	32.71	0.01	0.03	32.64	32.75	32.601999	42054
1727904000	32.7	-0.29	-0.86	33.275	33.4	32.6	24854
1727818140	32.985	0.09	0.26	32.049999	33.17	32.049999	46103
1727731380	32.9	-0.27	-0.81	34	34	32.759999	19289
1727472000	33.17	-0.84	-2.47	34.5	34.51	33.15	32054
1727386200	34.01	0.96	2.90	34.881	34.881	33.84	16205
1727299200	33.049999	-0.3	-0.90	32.13	33.159999	32.13	24057
1727212800	33.35	0.05	0.14	33.3575	33.54	33.27	18299
1727126940	33.305	0.19	0.56	33.159999	33.34	33.07	19253
1726867200	33.119999	-0.42	-1.25	33.119999	33.22	32.78	52322
1726781220	33.54	0.78	2.38	33.63	33.64	33.32	25450
1726694460	32.759999	-0.92	-2.73	32.97	33.2	32.759999	45479
1726608240	33.68	0.11	0.33	33.61	33.77	33.509999	27928
1726521720	33.57	0.11	0.33	33.47	33.63	33.462	22183
1726262940	33.46	-0.85	-2.48	33.65	33.92	33.388599	22888
1726176540	34.31	0.08	0.23	33.98	34.31	33.98	27525
1726090140	34.23	0.43	1.27	33.78	34.23	33.64	36649
1726003500	33.8	-0.07	-0.21	32.61	33.88	32.61	29882
1725917160	33.87	0.72	2.17	33.15	34.1	32.8975	42372
1725658020	33.15	-0.92	-2.70	33.83	33.83	33.14	61999
1725571440	34.07	-0.25	-0.73	34.32	34.32	33.84	281144
1725485040	34.32	0.04	0.12	34.64	34.64	34.1375	43082
1725398880	34.28	-0.07	-0.20	35.3	35.3	33.62	46481
1725053340	34.35	-0.18	-0.52	34.75	34.965	33.71	121436
1724966400	34.53	0.08	0.22	34.25	34.94	33.5	97850
1724880360	34.453	-0.09	-0.25	35.1	35.11	34.36	20630
1724794080	34.54	0.07	0.20	34.51	35.17	34.39	32048
1724707740	34.47	-0.62	-1.77	33.65	34.7	33.65	41639

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관