Mitsubishi Electric Corporation (PK)【MIELY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Mitsubishi Electric Corporation (PK) (MIELY)
Mitsubishi Electric Corporation (PK) (MIELY) 과거

Mitsubishi Electric Corporation (PK) (MIELY)

31.28

-0.36

(-1.14%)

마감 16 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.04	-3.21782178218	32.32	32.32	31.18	85446	31.62218215	DR
4	-2.68	-7.89163722026	33.96	34.74	31.18	74052	32.78160588	DR
12	-4.086	-11.5534694339	35.366	35.83	31.18	67863	33.43623379	DR
26	1.86	6.32222977566	29.42	36.95	29.07	85345	32.75000356	DR
52	3.72	13.4978229318	27.56	38.48	25.27	78321	32.53214633	DR
156	7.52	31.6498316498	23.76	38.48	17.23	90054	24.85997901	DR
260	2.48	8.61111111111	28.8	38.48	17.23	76116	25.38099071	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	31.28	-0.36	-1.14	31.36	31.38	31.18	103375
1739485320	31.64	0.28	0.89	31.4876	31.64	31.43	146431
1739398920	31.36	-0.23	-0.72	31.57	31.73	31.18	78589
1739312940	31.588	-0.03	-0.10	31.5025	31.71	31.42	55172
1739226000	31.62	-0.25	-0.78	31.66	31.97	31.4	65741
1738967160	31.8685	-0.08	-0.26	32.32	32.32	31.84	81297
1738880400	31.95	-0.04	-0.13	31.89	32.06	31.869	50649
1738794000	31.99	-2.21	-6.46	31.84	32.049999	31.75	80872
1738708080	34.2	1.08	3.26	34.5	34.5	33.2	71906
1738621740	33.119999	0.24	0.73	31.55	33.27	31.55	82920
1738362000	32.88	-0.4	-1.20	33.594	33.914	32.78	169600
1738276080	33.28	0.36	1.09	31.8201	33.316	31.8201	68320
1738189740	32.92	-0.5	-1.51	33.412999	33.8727	32.92	35241
1738103280	33.424999	-0.79	-2.29	33.369999	33.715	33.299999	47729
1738016820	34.21	-0.43	-1.24	33.57	34.56	33.57	47810
1737757440	34.64	0.51	1.48	34.45	34.74	34.3	37280
1737671220	34.135	0.16	0.46	33.98	34.2	33.87	74396
1737584640	33.98	0.7	2.12	32.65	34.03	32.65	93150
1737498540	33.275	0.53	1.63	33.439999	33.5	33.06	75146
1737152880	32.74	0.15	0.46	33.96	33.96	31.42	44742
1737066420	32.59	-0.16	-0.49	32.119999	33.29	32.119999	150173
1736979720	32.75	0.34	1.05	32.61	32.79	32.57	64975
1736893380	32.409999	0.23	0.71	32.5565	32.57	32.299999	100319
1736806800	32.18	-0.02	-0.06	31.87	32.24	31.87	84477
1736547720	32.2	-1.29	-3.85	32.869999	32.869999	32.15	48704
1736375340	33.49	-0.07	-0.21	33.5	33.75	33.32	40312
1736288940	33.56	-0.75	-2.19	35.23	35.23	33.549999	49291
1736202360	34.31	0.42	1.24	33.15	34.58	33.15	52823
1735942980	33.89	0.08	0.24	33.549999	34.6	33.549999	51109
1735856700	33.81	-0.08	-0.23	34.2523	35.22	33.59	55053
1735683960	33.8875	0.09	0.26	33.456	33.95	33.456	30577
1735597740	33.8	-0.16	-0.46	33.28	33.89	33.28	38018
1735338000	33.956	0.02	0.05	35.5999	35.5999	33.63	45404
1735252020	33.94	0.1	0.30	35.38	35.38	33.905	47144
1735078200	33.84	-0.17	-0.50	32.47	34.0035	32.47	35048
1734992400	34.01	0.68	2.04	32.61	34.01	32.61	109361
1734733200	33.33	-0.15	-0.45	34.43	34.43	33.15	65169
1734646800	33.479999	-0.13	-0.39	33.61	34.29	33.31	80300
1734560940	33.61	-0.44	-1.29	33.03	34.5325	33.03	137208
1734474360	34.05	-0.46	-1.33	35.24	35.24	34.02	53402
1734388140	34.51	-0	-0.01	34.635	34.635	34.43	87912
1734128940	34.5148	-0.79	-2.22	33.72	35.52	33.72	27738
1734042480	35.3	0.24	0.68	35.24	35.3	35.16	74735
1733955900	35.06	0.66	1.90	35.08	35.21	34.99	129760
1733869200	34.405	0.05	0.16	33.100099	34.47	33.100099	34672
1733782800	34.35	-1.15	-3.24	34.52	34.59	34.34	77156
1733523600	35.5	0.26	0.74	35.5205	35.5205	35.24	31996
1733437500	35.24	-0.25	-0.70	35	35.38	34.65	48329
1733350980	35.49	0.03	0.08	34.6	35.83	34.6	49686
1733264700	35.46	1.24	3.62	35.25	35.59	35.0625	57049
1733178180	34.22	0.1	0.29	34.19	34.35	34.18	59559
1732918200	34.12	0.9	2.71	33.79	35.13	33.79	37175
1732746540	33.22	-0.14	-0.42	33.2	33.38	33.0764	85135
1732660140	33.36	-0.74	-2.17	31.98	33.88	31.98	46280
1732573560	34.1	0.46	1.37	35.35	35.35	32.7	67520
1732314000	33.64	-0.01	-0.03	35.366	35.71	33.509999	71900
1732227900	33.65	0	0.00	33.1	34.11	33.1	53277
1732141740	33.65	-0.32	-0.94	33.1	33.68	33.1	52825
1732054800	33.97	-0.82	-2.36	33.86	34.08	33.8	61931
1731968640	34.79	-0.26	-0.74	33.56	34.88	33.56	97549

Mitsubishi Electric (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관