Square Enix Co Ltd (PK)【SQNXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Square Enix Co Ltd (PK) (SQNXF)
Square Enix Co Ltd (PK) (SQNXF) 과거

Square Enix Co Ltd (PK) (SQNXF)

42.27

0.00

( 0.00% )

업데이트: 00:08:20

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.92	7.42058449809	39.35	42.27	39.35	152	41.42459519	CS
4	2.645	6.67507886435	39.625	42.27	38.14	143	40.49315483	CS
12	7.6137	21.9691657794	34.6563	42.27	34.6563	488	39.4155933	CS
26	8.77	26.1791044776	33.5	42.27	32.79	953	38.29552966	CS
52	-0.265	-0.623016339485	42.535	44.67	27.98	654	37.89833944	CS
156	-10.85	-20.4254518072	53.12	53.12	27.98	566	41.44526581	CS
260	-5.18	-10.9167544784	47.45	69	27.98	1275	49.62199076	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880400	42.27	0.37	0.88	42.27	42.27	42.27	102
1738794000	41.9	2.55	6.48	41.9	41.9	41.9	255
1738707600	39.35	0	0.00	39.35	39.35	39.35	0
1738621200	39.35	0	0.00	39.35	39.35	39.35	0
1738362000	39.35	-1.9	-4.61	39.35	39.35	39.35	100
1738276140	41.25	0	0.00	41.25	41.25	41.25	0
1738189740	41.25	3.11	8.15	41.25	41.25	41.25	110
1738103340	38.14	0	0.00	38.14	38.14	38.14	0
1738016940	38.14	0	0.00	38.14	38.14	38.14	0
1737757740	38.14	0	0.00	38.14	38.14	38.14	0
1737671340	38.14	0	0.00	38.14	38.14	38.14	0
1737584940	38.14	0	0.00	38.14	38.14	38.14	0
1737498540	38.14	-1.49	-3.75	38.14	38.14	38.14	172
1737152820	39.625	0	0.00	39.625	39.625	39.625	0
1737066420	39.625	-2.03	-4.86	39.625	39.625	39.625	120
1736979960	41.65	0	0.00	41.65	41.65	41.65	0
1736893560	41.65	0	0.00	41.65	41.65	41.65	0
1736807160	41.65	0	0.00	41.65	41.65	41.65	0
1736547960	41.65	0	0.00	41.65	41.65	41.65	0
1736375160	41.65	0	0.00	41.65	41.65	41.65	0
1736288760	41.65	0	0.00	41.65	41.65	41.65	0
1736202360	41.65	0.85	2.10	41.65	41.65	41.65	456
1735943340	40.795	0	0.00	40.795	40.795	40.795	0
1735856940	40.795	0	0.00	40.795	40.795	40.795	0
1735684140	40.795	0	0.00	40.795	40.795	40.795	0
1735597740	40.795	0	0.00	40.795	40.795	40.795	0
1735338540	40.795	0	0.00	40.795	40.795	40.795	0
1735252140	40.795	0	0.00	40.795	40.795	40.795	0
1735079340	40.795	0	0.00	40.795	40.795	40.795	0
1734992940	40.795	0	0.00	40.795	40.795	40.795	0
1734733740	40.795	0	0.00	40.795	40.795	40.795	0
1734647340	40.795	0	0.00	40.795	40.795	40.795	0
1734560940	40.795	0	0.00	40.795	40.795	40.795	0
1734474540	40.795	0	0.00	40.795	40.795	40.795	0
1734388140	40.795	0	0.00	40.795	40.795	40.795	0
1734128940	40.795	3.42	9.14	40.4182	40.795	40.4182	275
1734042000	37.38	0	0.00	37.38	37.38	37.38	0
1733955600	37.38	0	0.00	37.38	37.38	37.38	0
1733869200	37.38	0	0.00	37.38	37.38	37.38	0
1733782800	37.38	0	0.00	37.38	37.38	37.38	0
1733523600	37.38	-3.23	-7.95	42.26	42.26	37.38	2420
1733437500	40.61	0	0.00	40.61	40.61	40.61	0
1733351100	40.61	0	0.00	40.61	40.61	40.61	0
1733264700	40.61	1.77	4.56	40.61	40.61	40.61	283
1733178180	38.84	0.24	0.62	38.84	38.84	38.84	165
1732918200	38.6	-2.83	-6.83	38.6	38.6	38.6	180
1732746540	41.43	0	0.00	41.43	41.43	41.43	0
1732660140	41.43	4.38	11.82	41.43	41.43	41.43	141
1732573560	37.05	-3.45	-8.52	38.18	38.18	37.05	200
1732314000	40.5	0.01	0.02	40.5	40.5	40.5	101
1732228140	40.49	0	0.00	40.49	40.49	40.49	0
1732141740	40.49	5.83	16.83	40.49	40.49	40.49	3071
1732054860	34.6563	0	0.00	34.6563	34.6563	34.6563	0
1731968460	34.6563	0	0.00	34.6563	34.6563	34.6563	0
1731709260	34.6563	-2.39	-6.46	34.6563	34.6563	34.6563	150
1731622800	37.05	0	0.00	37.05	37.05	37.05	101
1731536760	37.05	3.09	9.10	37.05	37.05	37.05	216
1731450000	33.96	0	0.00	33.96	33.96	33.96	0
1731363600	33.96	-3.63	-9.66	36.3	36.3	33.96	657
1731104400	37.59	0.09	0.24	38.4	38.4	37.59	10864
1730989800	37.5	0	0.00	37.5	37.5	37.5	0

Square Enix (PK)

RSE Archive (GM)

WisdomTree Commodity Sec...

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

QF Opportunita Italia

Deposits And Consignment...

DJ Commodity Index Natur...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관