Mizuho Finl Grp Inc (PK)【MZHOF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Mizuho Finl Grp Inc (PK) (MZHOF)
Mizuho Finl Grp Inc (PK) (MZHOF) 과거

Mizuho Finl Grp Inc (PK) (MZHOF)

29.00

0.49

(1.72%)

마감 27 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.6	-5.22875816993	30.6	30.6	28.51	4606	30.20345997	CS
4	-0.65	-2.19224283305	29.65	30.6	26.575	26543	28.3760345	CS
12	4.1	16.4658634538	24.9	30.6	24.9	14742	28.32816303	CS
26	9.46	48.4135107472	19.54	30.6	19.54	10569	27.59807598	CS
52	10.03	52.872957301	18.97	30.6	17.4	8741	26.50303464	CS
156	15.58	116.09538003	13.42	30.6	10.72	10639	17.25624695	CS
260	27.745	2210.75697211	1.255	30.6	1.08	16123	7.41117683	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743024540	29	0.49	1.72	29	29	29	22
1742938140	28.51	-1.94	-6.37	30.46	30.46	28.51	375
1742851200	30.45	0.35	1.16	30.45	30.45	30.45	15200
1742592540	30.1	1.15	3.97	30.1	30.1	30.1	400
1742505600	28.95	0	0.00	28.95	28.95	28.95	0
1742419200	28.95	1.58	5.77	30.6	30.6	28.95	2450
1742333400	27.37	0	0.00	27.37	27.37	27.37	56800
1742246400	27.37	0.8	2.99	27.37	27.37	27.37	2838
1741987740	26.575	0	0.00	26.575	26.575	26.575	0
1741901340	26.575	-2.31	-8.00	29.5	29.5	26.575	25275
1741814940	28.885	0.54	1.89	26.6855	28.885	26.6855	61406
1741728480	28.35	-0.25	-0.87	27.25	28.35	27.25	72115
1741645200	28.6	0	0.00	28.6	28.6	28.6	0
1741386000	28.6	-1.2	-4.03	28.6	28.6	28.6	65025
1741300140	29.8	1.05	3.65	29.81	29.81	29.8	165
1741213440	28.75	0.05	0.17	28.75	28.75	28.75	49125
1741126800	28.7	-0.95	-3.20	28.7	28.7	28.7	17600
1741040460	29.65	0	0.00	29.65	29.65	29.65	0
1740781260	29.65	1.6	5.70	29.65	29.65	27.958846	2827
1740695160	28.05	0	0.00	28.05	28.05	28.05	0
1740608760	28.05	0	0.00	28.05	28.05	28.05	0
1740522360	28.05	0	0.00	28.05	28.05	28.05	0
1740435960	28.05	0	0.00	28.05	28.05	28.05	0
1740176760	28.05	0	0.00	28.05	28.05	28.05	0
1740090360	28.05	0	0.00	28.05	28.05	28.05	0
1740003960	28.05	-1.14	-3.89	28.05	28.05	28.05	100
1739917740	29.185	0	0.00	29.185	29.185	29.185	1
1739572020	29.185	0	0.00	29.185	29.185	29.185	5
1739485320	29.185	0.95	3.35	29.185	29.185	29.185	1
1739399340	28.24	0	0.00	28.24	28.24	28.24	0
1739312940	28.24	0.24	0.86	28.24	28.24	28.24	6
1739226000	28	0	0.00	28	28	28	6180
1738967160	28	-1.07	-3.68	28	28	28	200
1738880940	29.07	0	0.00	29.07	29.07	29.07	0
1738794540	29.07	0	0.00	29.07	29.07	29.07	0
1738708140	29.07	0	0.00	29.07	29.07	29.07	0
1738621740	29.07	1.62	5.90	29.07	29.07	29.07	24014
1738362480	27.45	0	0.00	27.45	27.45	27.45	0
1738276080	27.45	2.46	9.84	27.45	27.45	27.45	17
1738189680	24.99	0	0.00	24.99	24.99	24.99	0
1738103280	24.99	-1.12	-4.30	24.99	24.99	24.99	220
1738016820	26.1131	0.6	2.37	27.05	27.05	26.1131	220
1737757620	25.509239	0	0.00	25.509239	25.509239	25.509239	0
1737671220	25.509239	0	0.00	25.509239	25.509239	25.509239	0
1737584820	25.509239	0	0.00	25.509239	25.509239	25.509239	0
1737498420	25.509239	0	0.00	25.509239	25.509239	25.509239	0
1737152820	25.509239	0	0.00	25.509239	25.509239	25.509239	0
1737066420	25.509239	0.51	2.04	25.509239	25.509239	25.509239	4400
1736979780	25	0	0.00	25	25	25	0
1736893380	25	0.1	0.40	25	25	25	700
1736806920	24.9	0	0.00	24.9	24.9	24.9	0
1736547720	24.9	0.5	2.05	24.9	24.9	24.9	5110
1736374800	24.4	0	0.00	24.4	24.4	24.4	0
1736288400	24.4	0	0.00	24.4	24.4	24.4	0
1736202000	24.4	0	0.00	24.4	24.4	24.4	0
1735942800	24.4	0	0.00	24.4	24.4	24.4	0
1735856400	24.4	0	0.00	24.4	24.4	24.4	0
1735683600	24.4	0	0.00	24.4	24.4	24.4	0
1735597200	24.4	0	0.00	24.4	24.4	24.4	0
1735338000	24.4	-1.15	-4.50	25.96	25.96	24.4	26

Mizuho Finl (PK)

BNP Paribas Issuance

Invesco Senior Loan Inde...

Agrinam Acquisition

Intelligent Ultrasound

WisdomTree Commodity Sec...

Fabled Silver Gold

Alstria Office REIT

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관