Hitachi Construction Machinery (PK)【HTCMY】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
Hitachi Construction Machinery (PK) (HTCMY)
Hitachi Construction Machinery (PK) (HTCMY) 과거

Hitachi Construction Machinery (PK) (HTCMY)

54.48

0.00

(0.00%)

마감 15 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	54.48	54.48	54.48	260	54.48	DR
4	3.8	7.49802683504	50.68	54.48	49.43	1015	51.89296996	DR
12	10.9	25.0114731528	43.58	54.48	42.5	867	49.26995654	DR
26	6.14	12.7016963177	48.34	54.48	42.5	709	47.66830021	DR
52	24.48	81.6	30	60.125	29.75	812	47.86171316	DR
156	28.38	108.735632184	26.1	60.125	17.46	1173	29.3762623	DR
260	35.07	180.680061824	19.41	60.125	16.075	1100	28.75574944	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741990800	54.48	0	0.00	54.48	54.48	54.48	0
1741904400	54.48	0	0.00	54.48	54.48	54.48	0
1741818000	54.48	0	0.00	54.48	54.48	54.48	0
1741731600	54.48	0	0.00	54.48	54.48	54.48	0
1741645200	54.48	0	0.00	54.48	54.48	54.48	0
1741386000	54.48	2.59	4.99	54.48	54.48	54.48	260
1741299660	51.89	0	0.00	51.89	51.89	51.89	0
1741213260	51.89	0	0.00	51.89	51.89	51.89	0
1741126860	51.89	0	0.00	51.89	51.89	51.89	0
1741040460	51.89	0	0.00	51.89	51.89	51.89	0
1740781260	51.89	0.49	0.95	50.28	51.89	49.63	5119
1740694800	51.4	0	0.00	51.4	51.4	51.4	0
1740608400	51.4	0.15	0.29	51.4	51.4	51.4	108
1740522000	51.25	0	0.00	51.25	51.25	51.25	0
1740435600	51.25	0	0.00	51.25	51.25	51.25	0
1740176400	51.25	0.91	1.81	49.43	51.25	49.43	285
1740090480	50.34	-0.34	-0.67	50.34	50.34	50.34	100
1740004140	50.68	0	0.00	50.68	50.68	50.68	0
1739917740	50.68	0.75	1.50	50.68	50.68	50.68	219
1739571720	49.9325	0	0.00	49.9325	49.9325	49.9325	0
1739485320	49.9325	0.18	0.37	49.9325	49.9325	49.9325	803
1739398800	49.75	0	0.00	49.75	49.75	49.75	0
1739312400	49.75	0	0.00	49.75	49.75	49.75	0
1739226000	49.75	0	0.00	49.75	49.75	49.75	0
1738966800	49.75	0	0.00	49.75	49.75	49.75	0
1738880400	49.75	0	0.00	49.75	49.75	49.75	0
1738794000	49.75	1.21	2.49	49.75	49.75	49.75	109
1738708080	48.539	0	0.00	48.539	48.539	48.539	0
1738621680	48.539	0	0.00	48.539	48.539	48.539	0
1738362480	48.539	0	0.00	48.539	48.539	48.539	0
1738276080	48.539	-1.63	-3.25	48.539	48.539	48.539	810
1738189680	50.17	0	0.00	50.17	50.17	50.17	0
1738103280	50.17	2.37	4.96	50.16	50.17	50.16	510
1738016820	47.8	5.3	12.47	48.65	48.65	47.8	3360
1737757620	42.5	0	0.00	42.5	42.5	42.5	0
1737671220	42.5	0	0.00	42.5	42.5	42.5	0
1737584820	42.5	0	0.00	42.5	42.5	42.5	0
1737498420	42.5	0	0.00	42.5	42.5	42.5	0
1737152820	42.5	0	0.00	42.5	42.5	42.5	0
1737066420	42.5	-1.72	-3.89	43.25	43.25	42.5	288
1736979720	44.22	-1.1	-2.43	44.22	44.22	44.22	958
1736893560	45.32	0	0.00	45.32	45.32	45.32	0
1736807160	45.32	0	0.00	45.32	45.32	45.32	0
1736547960	45.32	0	0.00	45.32	45.32	45.32	0
1736375160	45.32	0	0.00	45.32	45.32	45.32	0
1736288760	45.32	0	0.00	45.32	45.32	45.32	0
1736202360	45.32	1.43	3.26	45.32	45.32	45.32	295
1735943220	43.89	0	0.00	43.89	43.89	43.89	0
1735856820	43.89	0	0.00	43.89	43.89	43.89	0
1735684020	43.89	0	0.00	43.89	43.89	43.89	0
1735597620	43.89	0	0.00	43.89	43.89	43.89	0
1735338420	43.89	0	0.00	43.89	43.89	43.89	0
1735252020	43.89	0.31	0.71	43.89	43.89	43.89	340
1735078800	43.58	0	0.00	43.58	43.58	43.58	0
1734992400	43.58	-0.13	-0.30	43.58	43.58	43.58	300
1734733200	43.71	0	0.00	43.71	43.71	43.71	0
1734646800	43.71	-1.56	-3.45	43.77	43.77	43.71	700
1734560760	45.2702	0	0.00	45.2702	45.2702	45.2702	0
1734474360	45.2702	0.62	1.39	45.2702	45.2702	45.2702	204
1734388140	44.65	0.23	0.52	44.65	44.65	44.65	240

Hitachi Construction Mac... (PK)

Terra Luna Classic

Yumanity Therapeutics

AB Core Plus Bond ETF

Jazz Pharmaceuticals

Cullinan Metals (QB)

Nord Precious Metals Min...

CCSC Technology

Sky Century Investment (PK)

International Money Expr...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관