Tokyo Electron Ltd (PK)【TOELY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Tokyo Electron Ltd (PK) (TOELY)
Tokyo Electron Ltd (PK) (TOELY) 과거

Tokyo Electron Ltd (PK) (TOELY)

80.99

-1.82

(-2.20%)

마감 16 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.51	-5.27485380117	85.5	85.91	80.94	139294	83.1548802	DR
4	-5.01	-5.82558139535	86	90	77.9729	157541	84.49497929	DR
12	9.88	13.8939670932	71.11	90	71.11	153437	81.01662402	DR
26	-11.48	-12.4148372445	92.47	98.68	68.83	154639	81.43768995	DR
52	-27.7101	-25.4922488572	108.7001	134.91	68.83	162055	99.23684117	DR
156	0.18233414	0.225639656906	80.80766586	134.91	38.8711129	133989	79.84149237	DR
260	41.8056791	106.689814037	39.1843209	134.91	24.27028856	102758	75.50497673	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	80.99	-1.82	-2.20	81.09	81.63	80.94	80187
1739485320	82.81	0.29	0.35	81.54	83.2	81.54	111572
1739398920	82.52	-2.02	-2.39	81.38	82.93	81.38	268371
1739312940	84.54	-0.35	-0.41	83	85.91	83	60121
1739226000	84.89	2.13	2.57	83.1	85.06	83.1	106496
1738967160	82.76	-5.58	-6.32	85.5	85.5	82.61	149908
1738880400	88.34	2.29	2.66	84.96	88.34	84.96	60297
1738794000	86.05	0.84	0.99	85.5	86.49	85.086	177011
1738708080	85.21	0.62	0.73	82.26	86	82.26	110090
1738621740	84.59	0.11	0.13	83.7534	85	83.46	114423
1738362000	84.48	1.46	1.76	85.3	86.9	83.51	152054
1738276080	83.02	3.85	4.86	82.58	84.278	81.85	131643
1738189740	79.17	-1.12	-1.39	78.85	80.98	78.85	146692
1738103280	80.29	-0.7	-0.86	79.15	80.29	77.9729	204608
1738016820	80.99	-6.62	-7.56	80.5	82.61	80.5	248243
1737757440	87.61	0.62	0.71	87.79	89.01	87.06	158285
1737671220	86.99	-1.46	-1.65	87.48	87.48	86.32	111944
1737584640	88.45	0.66	0.75	90	90	86.79	235899
1737498540	87.79	1.18	1.36	84.83	87.83	84.83	336318
1737152880	86.61	0.49	0.57	86	86.71	85.99	109296
1737066420	86.12	2.67	3.20	86.8	87.33	85	294130
1736979720	83.45	0.37	0.45	83	83.82	82.61	179934
1736893380	83.08	-0.76	-0.91	83.145	83.54	82.32	189439
1736806800	83.844	-0.97	-1.14	82.58	84.461	82.58	152114
1736547720	84.81	-1.96	-2.26	86.5	86.5	83.995	87138
1736375340	86.77	2.65	3.15	85.84	86.83	85.58	123078
1736288940	84.12	4.67	5.88	88.8	88.8	83.8	181936
1736202360	79.45	2.18	2.82	78.125	80.08	78.125	184690
1735942980	77.27	1.72	2.28	75.945	77.62	75.85	153412
1735856700	75.55	0.06	0.08	74.51	77.3505	74.51	143624
1735683960	75.49	-1.24	-1.62	74.51	76.58	74.51	65664
1735597740	76.73	-0.09	-0.12	74.3701	77.45	74.3701	129364
1735338000	76.82	0.68	0.89	76.72	77.12	75.75	134705
1735252020	76.14	0.22	0.29	75.91	76.14	75.097	82263
1735078200	75.92	-0.06	-0.08	74.55	77.53	74.55	75569
1734992400	75.98	0.3	0.40	74.46	75.98	74.3301	175915
1734733200	75.68	1.43	1.93	71.99	76.45	71.99	112324
1734646800	74.25	-0.89	-1.18	73.76	75.394	73.76	135578
1734560940	75.14	-1.93	-2.50	78.0001	78.61	74.7	131649
1734474360	77.07	-0.36	-0.46	78.185	79.76	77.07	152489
1734388140	77.43	-0.61	-0.78	78	78	75.69	216757
1734128940	78.04	-1.98	-2.47	78.16	79	77.785	181709
1734042480	80.02	-2.23	-2.71	82	82	79.62	151816
1733955900	82.25	2.61	3.28	82.59	82.72	81.46	185583
1733869200	79.64	1.14	1.45	80.76	81.3812	79.62	141325
1733782800	78.5	-2.23	-2.76	79.71	80	78.41	114860
1733523600	80.73	0.74	0.93	80.27	80.73	79.93	100124
1733437500	79.99	-3.25	-3.90	79.81	81.982	79.81	207988
1733350980	83.24	1.06	1.29	83.62	83.62	82.6	89970
1733264700	82.18	1.81	2.25	83.5	83.5	81.33	121177
1733178180	80.37	2.32	2.97	79	80.99	76.42	315132
1732918200	78.05	5.7	7.88	79.68	79.68	77	116928
1732746540	72.35	-0.3	-0.41	71.2	75.59	71.2	137755
1732660140	72.65	-2.09	-2.80	74.093	74.98	72.47	148386
1732573560	74.74	2.65	3.68	73	77.17	73	185077
1732314000	72.09	0.99	1.39	71.11	74.2	71.11	146188
1732227900	71.1	1.82	2.63	71	73.3	70.1	176630
1732141740	69.28	-1.08	-1.53	69.86	70.36	69	160164
1732054800	70.36	-0.73	-1.03	70.04	70.9	69.74	179417
1731968640	71.09	1.83	2.64	69.57	71.38	69.57	203342

Tokyo Electron (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관