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

다우존스 지수

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

등록

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

Mitsubishi Electric Corporation (PK) (MIELY)

33.955

0.315

( 0.94% )

업데이트: 01:47:40

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.395	1.17699642431	33.56	35.71	32.7	67496	34.03610883	DR
4	3.555	11.6940789474	30.4	36.95	30.4	63261	34.38314553	DR
12	0.705	2.12030075188	33.25	36.95	29.8	107412	32.42691986	DR
26	-2.975	-8.05578120769	36.93	36.98	25.27	99114	32.06779367	DR
52	5.615	19.81298518	28.34	38.48	25.27	72066	31.87484152	DR
156	9.005	36.0921843687	24.95	38.48	17.23	92902	24.46524433	DR
260	5.805	20.621669627	28.15	38.48	17.23	74713	25.12919277	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731709260	35.05	-0.16	-0.45	34.89	35.435	34.89	78151
1731622800	35.21	0.5	1.44	35.31	35.34	35.165	61862
1731536760	34.71	0.17	0.49	34.34	34.81	34.34	41516
1731450480	34.54	-1.21	-3.38	34.67	35.35	34.27	86375
1731363600	35.75	-0.05	-0.14	35.59	35.812	35.51	63751
1731104400	35.8	-0.53	-1.46	35.762	35.82	35.611	46114
1731018540	36.33	0.43	1.20	35.97	36.95	35.97	58142
1730931600	35.9	0.15	0.42	35.65	35.9	35.51	35282
1730845680	35.75	-0.21	-0.58	35.28	35.75	34.795	81409
1730759160	35.96	0.06	0.17	35.5578	36.27	35.5578	60941
1730496420	35.9	1.35	3.91	35.71	36.101	35.56	35017
1730409780	34.55	3.58	11.56	33.75	34.75	33.7	107581
1730323500	30.97	0.02	0.08	30.418	31.22	30.418	36098
1730237280	30.945	0.4	1.29	30.86	31.03	30.8475	80194
1730150880	30.55	0.21	0.69	30.4	30.75	30.4	55297
1729891500	30.34	-0.2	-0.65	29.8	30.53	29.8	51486
1729805160	30.54	0.42	1.39	30.5095	30.55	30.4	39587
1729718940	30.12	-0.38	-1.25	30.159	30.5	29.95	83640
1729632300	30.5	-0.7	-2.24	30.75	30.75	30.4	453743
1729545600	31.2	-0.34	-1.08	30.39	31.57	30.39	437821
1729286400	31.54	0.09	0.29	31.0001	31.58	31	168210
1729200000	31.45	-0.62	-1.93	31.61	31.68	31.42	421843
1729113960	32.07	0.07	0.22	33.0371	33.049999	31.8127	198666
1729027680	32	-0.54	-1.66	32	32.869999	31.93	79918
1728941220	32.54	0	0.00	32.39	32.61	32.28	74298
1728681900	32.54	-0.25	-0.76	32.714	33.33	32.4	159559
1728595560	32.79	0.24	0.74	33.93	33.93	32.45	95267
1728508800	32.549999	-0.36	-1.09	32.725	32.85	32.24	236544
1728422580	32.909999	0.09	0.27	32.75	33.02	32.610999	389390
1728336000	32.82	-0.57	-1.71	32.909999	33.5	32.7305	102848
1728077220	33.39	0.9	2.77	34.03	34.03	33.15	38485
1727990760	32.49	-0.36	-1.10	32.42	32.52	32.1	25782
1727904000	32.85	0.48	1.48	32.79	33.87	32.71	190865
1727818140	32.369999	0.1	0.31	31.55	32.61	31.55	494350
1727731380	32.27	-0.4	-1.24	32.27	32.5	32.0625	45433
1727472000	32.674999	-0.9	-2.67	32.5	33.69	32.5	41276
1727386200	33.57	1.19	3.68	33.53	33.81	33.295	38086
1727299200	32.38	0.68	2.15	30.97	32.56	30.97	77849
1727212800	31.7	-0.45	-1.40	31.6	31.78	31.52	69230
1727126940	32.15	0.03	0.09	32	32.31	31.7	48350
1726867200	32.119999	0.36	1.13	32.394	33.2	31.8	57813
1726781220	31.76	0.04	0.13	31.25	31.8799	31.05	48843
1726694460	31.72	-1.05	-3.20	32.35	32.56	31.72	103686
1726608240	32.77	-0.08	-0.24	32.03	33.07	32.03	48818
1726521720	32.85	0.2	0.61	32.49	32.909999	32.49	74312
1726262940	32.65	0.05	0.15	31.66	33.159999	31.66	49353
1726176540	32.6	0.77	2.42	32.0972	32.61	31.95	54163
1726090140	31.83	0.54	1.73	31.4325	31.83	30.985	58244
1726003500	31.29	-0.43	-1.36	29.94	32.259999	29.94	146958
1725917160	31.72	0.77	2.49	31.69	31.914	31.57	107211
1725658020	30.95	-1.65	-5.06	32.78	32.78	30.88	59623
1725571440	32.6	0.37	1.16	32.54	32.6815	32.2731	64141
1725485040	32.225499	-0.32	-1.00	32.055	32.83	32.055	57146
1725398880	32.549999	-1	-2.98	33.25	33.2695	32.549999	79272
1725053340	33.549999	0.27	0.81	32.78	33.695	32.78	37671
1724966400	33.28	1.59	5.02	33.46	33.56	32.88	82451
1724880360	31.69	-0.04	-0.13	32	32.7425	31.63	27889
1724794080	31.73	-0.03	-0.09	32.93	32.93	31.65	32784
1724707740	31.76	-0.59	-1.84	32.75	32.75	31.74	32481

Mitsubishi Electric (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관