SoftBank Group Corporation (PK)【SFTBF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
SoftBank Group Corporation (PK) (SFTBF)
SoftBank Group Corporation (PK) (SFTBF) 과거

SoftBank Group Corporation (PK) (SFTBF)

62.50

0.50

(0.81%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.35	-7.88504053058	67.85	69	55.86	24217	61.1858397	CS
4	6.46	11.5274803712	56.04	71.75	55.11	20846	62.99486945	CS
12	2.57	4.28833639246	59.93	71.75	53.59	8892	62.46820815	CS
26	3.61	6.13007301749	58.89	71.75	46.942	12070	56.5606435	CS
52	19.2	44.3418013857	43.3	75.2	42.58	10995	58.0936688	CS
156	20.56	49.0224129709	41.94	75.2	33.54	6147	51.09198566	CS
260	20.5	48.8095238095	42	100	23.6	9072	55.88345521	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	62.5	0.5	0.81	58.42	62.98	58.42	7587
1738276080	62	1.9	3.16	61.18	62	61	1590
1738189740	60.1	-0.69	-1.14	58.35	60.3872	58.35	2036
1738103280	60.79	0.31	0.52	60.48	60.79	55.86	60150
1738016820	60.475	-7.33	-10.80	63.75	63.75	60.4	48372
1737757440	67.8	0.95	1.43	67.85	69	66.3	8937
1737671220	66.845	-1.59	-2.32	69	69	65.973	35572
1737584640	68.4324	6.64	10.75	71.75	71.75	67.04	72197
1737498540	61.79	4.78	8.38	57.2	62.05	57.15	57336
1737152820	57.01	0	0.00	57.01	57.01	57.01	0
1737066420	57.01	-0.59	-1.02	57.01	57.01	57.01	1148
1736979720	57.6	0.34	0.58	57.6	57.6	57.6	205
1736893380	57.265	-1.06	-1.81	55.11	57.265	55.11	603
1736806920	58.32	0	0.00	58.32	58.32	58.32	0
1736547720	58.32	-2.94	-4.80	55.82	58.32	55.82	2184
1736375340	61.26	3.55	6.14	61.26	61.26	61.26	225
1736288940	57.714	-1.7	-2.86	57.71	58.169824	57.71	37968
1736202360	59.4158	0.42	0.70	60	60	57.06	2859
1735942980	59	3	5.36	56.04	59	56.04	2161
1735856700	56	-1.7	-2.95	56	56	56	850
1735683960	57.7	0.04	0.07	55.23	57.7	55.23	466
1735597620	57.66	0	0.00	57.66	57.66	57.66	0
1735338420	57.66	0	0.00	57.66	57.66	57.66	0
1735252020	57.66	0.81	1.42	57.675	57.675	57.66	643
1735078800	56.85	0	0.00	56.85	56.85	56.85	0
1734992400	56.85	1.85	3.36	56.71	59	56.01	5975
1734733200	55	-3.96	-6.72	54.785	57	54.785	3733
1734646800	58.96	-1.3	-2.16	58.96	58.96	58.96	713
1734560940	60.26	-2.74	-4.35	62.42	62.42	60.26	3818
1734474360	63	-0.25	-0.40	65	66.65	62.74	15623
1734388140	63.25	4.67	7.97	63.8	63.8	61.03	11457
1734128940	58.58	-1.42	-2.37	60.635	60.635	58.47	1151
1734042480	60	0	0.00	60	60	60	322
1733955900	60	0.75	1.27	60	60	60	602
1733869200	59.25	0	0.00	59.25	59.25	59.25	0
1733782800	59.25	0.25	0.42	61	61	59.25	680
1733523900	59	0	0.00	59	59	59	0
1733437500	59	0.23	0.39	59	59	59	1209
1733350980	58.773	-3.64	-5.83	60	60.6	58.773	1980
1733264700	62.41	4.46	7.69	62.41	62.41	62.41	892
1733178180	57.9516	-0.42	-0.72	60	60	57.9516	1028
1732919340	58.37	0	0.00	58.37	58.37	58.37	0
1732746540	58.37	-0	-0.00	58.37	58.37	58.37	2848
1732660140	58.3724	1.12	1.96	58.43	58.43	58.3724	526
1732573560	57.25	3.26	6.03	57.99	57.99	57.25	2251
1732314000	53.994	-0.01	-0.01	53.994	53.994	53.994	351
1732227900	54	-0.05	-0.09	54	54	54	328
1732141740	54.05	-1.95	-3.47	54.765	54.765	53.59	2021
1732054800	55.995	0.42	0.76	55.995	55.995	55.995	110
1731968640	55.57	-0.99	-1.75	55.7845	56.56	55.41	2651
1731709200	56.56	0	0.00	56.56	56.56	56.56	0
1731622800	56.56	-2.94	-4.94	58.5	58.6	56.56	1664
1731536760	59.5	-1.9	-3.09	60	60.95	58.5	1520
1731450480	61.4	2	3.37	61	61.4	61	351
1731363600	59.4	0	0.00	59.4	59.4	59.4	0
1731104400	59.4	-3.32	-5.29	59.93	59.93	58.8	826
1731018540	62.72	2.72	4.53	62.4	62.72	62.4	2304
1730931960	60	0	0.00	60	60	60	0
1730845560	60	0	0.00	60	60	60	0
1730759160	60	-0.65	-1.07	60	60	60	291
1730496180	60.65	0	0.00	60.65	60.65	60.65	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관