Japan Tobacco (PK)【JAPAF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Japan Tobacco (PK) (JAPAF)
Japan Tobacco (PK) (JAPAF) 과거

Japan Tobacco (PK) (JAPAF)

24.38

0.00

(0.00%)

마감 12 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	24.38	24.38	24.38	41	24.38	CS
4	-1.3986	-5.42543039575	25.7786	27.03	24.38	1253	26.03644008	CS
12	-1.22	-4.765625	25.6	29.02	24.38	791	26.56496935	CS
26	-1.57	-6.05009633911	25.95	30.25	24.38	599	26.64392883	CS
52	-1.48	-5.72312451663	25.86	30.25	24.38	1007	27.23448517	CS
156	3.56	17.0989433237	20.82	30.25	15.91	2888	20.15756737	CS
260	3.67	17.720907774	20.71	30.25	15.91	5508	19.33470275	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739312400	24.38	0	0.00	24.38	24.38	24.38	0
1739226000	24.38	-2.15	-8.10	24.38	24.38	24.38	41
1738967340	26.53	0	0.00	26.53	26.53	26.53	0
1738880940	26.53	0	0.00	26.53	26.53	26.53	0
1738794540	26.53	0	0.00	26.53	26.53	26.53	0
1738708140	26.53	0	0.00	26.53	26.53	26.53	0
1738621740	26.53	0.53	2.04	27.03	27.03	26.53	901
1738362540	26	0	0.00	26	26	26	0
1738276140	26	0	0.00	26	26	26	0
1738189740	26	1.46	5.95	24.8	26	24.8	5115
1738103220	24.54	0	0.00	24.54	24.54	24.54	0
1738016820	24.54	-1.24	-4.80	25.78	25.78	24.54	110
1737757440	25.7786	1.09	4.41	25.7786	25.7786	25.7786	100
1737670800	24.69	0	0.00	24.69	24.69	24.69	0
1737584400	24.69	0	0.00	24.69	24.69	24.69	0
1737498000	24.69	0	0.00	24.69	24.69	24.69	0
1737152400	24.69	0	0.00	24.69	24.69	24.69	0
1737066000	24.69	0	0.00	24.69	24.69	24.69	0
1736979600	24.69	0	0.00	24.69	24.69	24.69	0
1736893200	24.69	0	0.00	24.69	24.69	24.69	0
1736806800	24.69	-3.81	-13.37	24.69	24.69	24.69	600
1736547600	28.5	0	0.00	28.5	28.5	28.5	0
1736374800	28.5	0	0.00	28.5	28.5	28.5	0
1736288400	28.5	0	0.00	28.5	28.5	28.5	0
1736202000	28.5	0	0.00	28.5	28.5	28.5	0
1735942800	28.5	0	0.00	28.5	28.5	28.5	0
1735856400	28.5	0	0.00	28.5	28.5	28.5	0
1735683600	28.5	0	0.00	28.5	28.5	28.5	0
1735597200	28.5	0	0.00	28.5	28.5	28.5	0
1735338000	28.5	0	0.00	28.5	28.5	28.5	0
1735251600	28.5	0	0.00	28.5	28.5	28.5	0
1735078800	28.5	0	0.00	28.5	28.5	28.5	0
1734992400	28.5	0	0.00	28.5	28.5	28.5	0
1734733200	28.5	-0.1	-0.35	28.5	28.5	28.5	7
1734646800	28.6	2.34	8.90	28.6	28.6	28.6	2
1734560940	26.2625	0	0.00	26.2625	26.2625	26.2625	0
1734474540	26.2625	0	0.00	26.2625	26.2625	26.2625	0
1734388140	26.2625	0	0.00	26.2625	26.2625	26.2625	0
1734128940	26.2625	0.35	1.36	26.2625	26.2625	26.2625	400
1734042000	25.91	0	0.00	25.91	25.91	25.91	0
1733955600	25.91	0	0.00	25.91	25.91	25.91	0
1733869200	25.91	0	0.00	25.91	25.91	25.91	0
1733782800	25.91	-2.18	-7.76	25.91	25.91	25.91	63
1733523780	28.09	0	0.00	28.09	28.09	28.09	0
1733437380	28.09	0	0.00	28.09	28.09	28.09	0
1733350980	28.09	0	0.00	28.09	28.09	28.09	0
1733264580	28.09	0	0.00	28.09	28.09	28.09	0
1733178180	28.09	-0.93	-3.20	28.09	28.09	28.09	2000
1732918800	29.02	0	0.00	29.02	29.02	29.02	0
1732746000	29.02	0	0.00	29.02	29.02	29.02	0
1732659600	29.02	0	0.00	29.02	29.02	29.02	0
1732573200	29.02	0	0.00	29.02	29.02	29.02	0
1732314000	29.02	3.26	12.66	29.02	29.02	29.02	702
1732227900	25.76	-1.24	-4.59	25.6	25.76	25.6	238
1732141560	27	0	0.00	27	27	27	0
1732055160	27	0	0.00	27	27	27	0
1731968760	27	0	0.00	27	27	27	0
1731709560	27	0	0.00	27	27	27	0
1731623160	27	0	0.00	27	27	27	0
1731536760	27	-0.4	-1.46	27	27	27	100
1731450480	27.4	0	0.00	27.4	27.4	27.4	100

Japan Tobacco (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관