Daikin Inds Ltd (PK)【DKILF】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
Daikin Inds Ltd (PK) (DKILF)
Daikin Inds Ltd (PK) (DKILF) 과거

Daikin Inds Ltd (PK) (DKILF)

105.01

-4.69

(-4.28%)

마감 13 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.68	3.63169841113	101.33	117.03	96.16	3137	107.11461922	CS
4	-13.43	-11.3390746369	118.44	120.84	96.16	2497	108.35645724	CS
12	-8.05	-7.12011321422	113.06	126.34	96.16	2600	111.68713057	CS
26	-19.59	-15.7223113965	124.6	137.85	96.16	2898	115.54162253	CS
52	-23.15	-18.0633583021	128.16	169.09	96.16	2447	122.30979702	CS
156	-52.25	-33.2252320997	157.26	216.84	96.16	1792	142.57633195	CS
260	-24.1315	-18.686092387	129.1415	271.42	96.16	1514	156.72768217	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	105.01	-4.69	-4.28	104.65	115.84	103.86	3149
1744320120	109.7	-1.95	-1.74	105.6	116.2	104.48	775
1744234140	111.645	1.82	1.65	110.92	117.03	96.16	2935
1744147740	109.83	7.35	7.17	102.87	111.71	99.11	4001
1744061220	102.4775	-2.9	-2.75	105.67	114	97.22	4249
1743802020	105.38	-2.56	-2.37	101.33	115.53	98.19	3725
1743715440	107.9409	0.83	0.77	112.3	112.3	102.16	2188
1743629040	107.115	-0.94	-0.87	101.74	111.82	101.74	1625
1743542640	108.055	0.9	0.84	107	111.89	104.41	1715
1743456180	107.16	0	0.00	107.16	112.93	107.04	4142
1743197340	107.16	-6.09	-5.38	116.32	116.36	107.16	7273
1743110880	113.25	5.22	4.83	119.12	119.12	107.8	1944
1743024540	108.03	-1.81	-1.65	120.12	120.12	108.03	1909
1742938140	109.84	2.02	1.87	109.72	120.84	109.67	842
1742851200	107.82	-9.72	-8.27	107.79	118.64	107.79	3194
1742592540	117.535	4.99	4.44	120.06	120.41	109.11	1365
1742505960	112.5418	-2.2	-1.92	119.52	119.52	108.41	659
1742419200	114.74	2.38	2.12	108.33	120.18	108.33	1341
1742333400	112.36	4.18	3.86	120.63	120.84	109.12	403
1742246400	108.18	-1.98	-1.80	118.65	118.65	107.79	3799
1741987680	110.16	-6.3	-5.41	118.44	118.44	107.99	1865
1741901340	116.4575	2.58	2.26	108.08	119.35	107.91	1578
1741814940	113.8825	-3.51	-2.99	121.94	122.34	110.84	1664
1741728480	117.39	2	1.73	115.16	121.42	115	1833
1741641600	115.395	-5.58	-4.61	120.63	120.67	111.01	2368
1741386000	120.97	12.85	11.88	109.26	120.97	109.17	3031
1741300140	108.12	-8.72	-7.46	111	119	107.83	1544
1741213440	116.84	12.77	12.27	116.08	116.84	105.21	975
1741126800	104.07	-0.94	-0.90	103.11	114.58	103.11	626
1741040760	105.01	-0.65	-0.62	101.64	112.09	101.64	2707
1740781260	105.66	4	3.93	109.64	109.75	101.64	1458
1740695340	101.66	-1.1	-1.07	102.07	112.48	101.66	1266
1740608400	102.76	-7.25	-6.59	102.66	112.59	102.66	2082
1740522480	110.005	6.16	5.93	102.9201	114.34	102.9201	2014
1740435600	103.85	2.37	2.34	101.67	112.59	101.67	1790
1740176400	101.48	-3.52	-3.35	101.64	111.51	101.48	1796
1740090480	105	-6.24	-5.61	101.64	111.45	101.48	973
1740003960	111.24	5.24	4.94	103.66	111.24	103.66	1121
1739917740	106	2.06	1.98	111.33	111.42	101.64	3237
1739572020	103.94	-5.16	-4.73	104.26	113.43	103.94	1170
1739485320	109.1	4	3.81	102.24	113.72	102.24	3291
1739398920	105.1	-9.44	-8.24	101.64	110.45	101.64	4115
1739312940	114.54	7.29	6.80	114.54	114.54	107.61	1109
1739226000	107.25	5	4.89	108.06	113.35	107.25	2009
1738967160	102.25	-7.85	-7.13	110	113.53	102.25	2581
1738880400	110.1	-2.9	-2.57	111	115.68	110	1593
1738794000	113	1.17	1.05	110.46	121.92	110.43	2656
1738708080	111.83	-3.91	-3.37	110.67	123.09	110.67	898
1738621740	115.735	-2.33	-1.97	110.16	121.09	110	3271
1738362000	118.065	-1.13	-0.95	112.95	124.57	112.36	2310
1738276080	119.195	3.04	2.61	113	124.94	113	3513
1738189740	116.16	-6.04	-4.94	115.43	126.25	115.43	235
1738103280	122.2	2.82	2.36	126.09	126.25	117.75	1447
1738016820	119.3784	2.05	1.75	116.52	125.84	116.52	3448
1737757440	117.33	0.51	0.44	125.84	125.84	117.17	1853
1737671220	116.82	1.11	0.96	125.84	126	116.2	2012
1737584640	115.71	-5.91	-4.86	115.22	126	115.16	17485
1737498540	121.62	7.2	6.29	114.75	126.34	114.68	11123
1737152880	114.42	2.26	2.01	113.06	124.63	113.06	2686
1737066420	112.16	-5.4	-4.59	112.16	122.95	112.16	2161
1736979720	117.56	6.68	6.02	112.16	122.84	112	5208
1736893380	110.88	-10.62	-8.74	110.52	121.4	110.52	594
1736806800	121.5	11.09	10.04	110.16	123.09	110.16	16116

Daikin Inds (PK)

Marfrig Global Foods (PK)

Alliance Data Systems

DJ US Select Oil Equipme...

Mag Interactive Ab (publ)

Kib T1 Suk.perp

Power Corp of Canada

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관