Autozone Inc.【AZOI34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Autozone Inc. (AZOI34)

88.02

0.78

(0.89%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.95	-2.16738912971	89.97	91.53	87.16	128	89.08484424	DR
4	-1.17	-1.31180625631	89.19	93.12	84.87	120	90.27850166	DR
12	6.71	8.25236748247	81.31	94.23	78.08	129	87.45164059	DR
26	14.04	18.9781021898	73.98	94.23	73.98	115	83.89414283	DR
52	27.97	46.5778517902	60.05	94.23	59.84	219	73.23540492	DR
156	38.9425988	79.3493499	49.0774012	94.23	41.132401	609	59.58390148	DR
260	66.76190348	314.054004869	21.25809652	94.23	16.5346804	655	51.77945409	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	88.02	0.78	0.89	88.92	88.92	88.02	152
1737062940	87.24	-1.15	-1.30	87.39	87.63	87.16	30
1736976540	88.39	-0.51	-0.57	88.75	89.29	88.39	82
1736890140	88.9	-1.67	-1.84	90.57	90.57	88.4	385
1736803740	90.57	0.27	0.30	90.2	90.78	90	27
1736544540	90.3	-1.04	-1.14	89.97	91.53	89.97	118
1736458140	91.34	0	0.00	91.34	91.34	91.34	0
1736371740	91.34	0.73	0.81	90.92	91.34	90.61	83
1736285400	90.61	-0.99	-1.08	91.21	91.41	90.51	121
1736198940	91.6	-0.2	-0.22	91.06	93.12	91.06	201
1735939740	91.8	1.08	1.19	90.72	91.8	84.87	107
1735853400	90.72	1.07	1.19	90.09	90.72	90.09	6
1735594200	89.65	-1.88	-2.05	90.09	91.17	89.15	97
1735334940	91.53	-0.07	-0.08	91.55	92.07	91.17	29
1735248540	91.6	0.7	0.77	91.6	92.1	91.6	192
1734989340	90.9	1.53	1.71	89.37	93.12	89.37	178
1734730200	89.37	-0.63	-0.70	89.19	90	87.03	146
1734643800	90	-3.15	-3.38	93.42	93.42	89.37	240
1734557400	93.15	1.17	1.27	93.15	93.15	93	10
1734470940	91.98	-1.08	-1.16	93.06	94.05	91.98	92
1734384540	93.06	0.56	0.61	93.33	93.78	92.61	285
1734125340	92.5	2.32	2.57	92.04	92.5	92.04	12
1734039000	90.18	-1.62	-1.76	90.03	90.18	89.46	66
1733952540	91.8	-1.8	-1.92	93.78	93.78	91.53	152
1733866140	93.6	1.35	1.46	89.73	94.23	89.73	334
1733779740	92.25	1.27	1.40	86	92.25	86	222
1733520600	90.98	3.86	4.43	86.85	91.62	86.85	201
1733434200	87.12	-0.88	-1.00	89.06	89.06	86.67	294
1733347800	88	0	0.00	88.2	89.37	87.66	84
1733261340	88	0.07	0.08	85	88.38	85	6
1733174940	87.93	0.45	0.51	87.48	88.74	87.03	192
1732915740	87.48	3.48	4.14	87.93	88.02	86.9	197
1732829400	84	1	1.20	84	84	84	1
1732743000	83	0	0.00	83	83	83	0
1732656600	83	0.25	0.30	82.96	83.04	81.21	168
1732570140	82.75	0.35	0.42	82.48	83.35	82.48	157
1732310940	82.4	0.93	1.14	82.08	82.4	82	192
1732224600	81.47	-1.47	-1.77	81.84	82	81.2	62
1732051740	82.94	0	0.00	82.94	82.94	82.94	0
1731965340	82.94	0.08	0.10	81.96	82.94	81.96	55
1731619800	82.86	-1.21	-1.44	82.86	82.86	82.86	10
1731533400	84.07	0.38	0.45	84.8	85.12	82.64	80
1731446940	83.69	0	0.00	83.69	83.69	83.69	0
1731360540	83.69	1.59	1.94	81.96	83.69	81.96	26
1731101400	82.1	0.42	0.51	83.36	83.36	82.1	123
1731014940	81.68	-1.02	-1.23	81.2	82.59	81.2	22
1730928600	82.7	3.02	3.79	82.48	83.68	80.48	124
1730842200	79.68	0.48	0.61	79.6	79.92	79.6	278
1730755800	79.2	-1.28	-1.59	78.4	79.68	78.08	75
1730496600	80.48	0.32	0.40	80.16	80.48	79.28	118
1730410200	80.16	0	0.00	80.16	80.16	80.16	0
1730323800	80.16	-0.88	-1.09	80.64	80.64	79.6	75
1730237340	81.04	0.32	0.40	80.88	81.36	79.8	47
1730151000	80.72	-0.59	-0.73	81.36	81.36	80.2	25
1729891800	81.31	-0.59	-0.72	81.31	81.31	81.31	500
1729805400	81.9	-0.1	-0.12	82.32	82.32	81.9	6
1729719000	82	-0.88	-1.06	82.8	82.96	82	590
1729632600	82.88	-0.32	-0.38	82.48	82.88	82.48	101
1729546140	83.2	0.72	0.87	83.28	83.28	82.48	37

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관