D.R. Horton Inc.【D1HI34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

D.R. Horton Inc. (D1HI34)

894.78

26.64

(3.07%)

마감 20 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	58.89	7.04518537128	835.89	894.78	835.89	2	847.14	DR
4	47.28	5.57876106195	847.5	894.78	835.89	2	850.28666667	DR
12	-129.22	-12.619140625	1024	1024	835.89	69	945.39430123	DR
26	-55.83	-5.87307097548	950.61	1112.4	835.89	45	953.08190508	DR
52	147.03	19.6629889669	747.75	1112.4	689.99	35	905.42286214	DR
156	396.51	79.5773375881	498.27	1112.4	314.65	60	481.53415129	DR
260	654.94	273.073715811	239.84	1112.4	149.93	76	410.54616771	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	894.78	26.64	3.07	894.78	894.78	894.78	2
1737062940	868.14	31.5	3.77	868.14	868.14	868.14	1
1736976540	836.64	0	0.00	836.64	836.64	836.64	0
1736890140	836.64	0	0.00	836.64	836.64	836.64	0
1736803740	836.64	-28.66	-3.31	835.89	836.64	835.89	2
1736544540	865.3	0	0.00	865.3	865.3	865.3	0
1736458140	865.3	0	0.00	865.3	865.3	865.3	0
1736371740	865.3	0	0.00	865.3	865.3	865.3	0
1736285340	865.3	0	0.00	865.3	865.3	865.3	0
1736198940	865.3	0	0.00	865.3	865.3	865.3	0
1735939740	865.3	0	0.00	865.3	865.3	865.3	0
1735853340	865.3	0	0.00	865.3	865.3	865.3	0
1735594140	865.3	0	0.00	865.3	865.3	865.3	0
1735334940	865.3	0	0.00	865.3	865.3	865.3	0
1735248540	865.3	0	0.00	865.3	865.3	865.3	0
1734989340	865.3	17.8	2.10	865.3	865.3	865.3	1
1734730200	847.5	2.89	0.34	847.5	847.5	847.5	2
1734643800	844.61	-61.69	-6.81	844.61	844.61	844.61	1
1734557400	906.3	-11.7	-1.27	902.7	906.3	902.7	2
1734470940	918	17.95	1.99	906.36	920.65	906.36	202
1734384540	900.05	4.61	0.51	911.8	911.8	900.05	103
1734125340	895.44	-80.36	-8.24	903.63	903.63	895.44	101
1734038940	975.8	0	0.00	975.8	975.8	975.8	0
1733952540	975.8	0	0.00	975.8	975.8	975.8	0
1733866140	975.8	0	0.00	975.8	975.8	975.8	0
1733779740	975.8	16.35	1.70	975.8	975.8	975.8	1
1733520600	959.45	0	0.00	959.45	959.45	959.45	0
1733434200	959.45	-52.55	-5.19	959.45	959.45	959.45	1
1733347740	1012	0	0.00	1012	1012	1012	0
1733261340	1012	0	0.00	1012	1012	1012	0
1733174940	1012	0	0.00	1012	1012	1012	0
1732915740	1012	0	0.00	1012	1012	1012	0
1732829340	1012	0	0.00	1012	1012	1012	0
1732742940	1012	0	0.00	1012	1012	1012	0
1732656540	1012	0	0.00	1012	1012	1012	0
1732570140	1012	58.84	6.17	1012	1012	1012	1
1732310940	953.16	22.72	2.44	953.16	953.16	953.16	1
1732224540	930.44	0	0.00	930.44	930.44	930.44	0
1732051740	930.44	0	0.00	930.44	930.44	930.44	0
1731965340	930.44	-11.56	-1.23	930.44	930.44	930.44	62
1731619800	942	0	0.00	942	942	942	0
1731533400	942	7.92	0.85	942	942	942	1
1731446940	934.08	-40.01	-4.11	936	942.72	934.08	58
1731360600	974.09	0	0.00	974.09	974.09	974.09	0
1731101400	974.09	0	0.00	974.09	974.09	974.09	0
1731015000	974.09	0	0.00	974.09	974.09	974.09	0
1730928600	974.09	0	0.00	974.09	974.09	974.09	0
1730842200	974.09	0	0.00	974.09	974.09	974.09	0
1730755800	974.09	0	0.00	974.09	974.09	974.09	0
1730496600	974.09	0	0.00	974.09	974.09	974.09	0
1730410200	974.09	19.09	2.00	972.16	974.09	972.16	460
1730323740	955	0	0.00	955	955	955	0
1730237340	955	-67.04	-6.56	935.24	955	935.24	372
1730151000	1022.04	-1.96	-0.19	1022.04	1022.04	1022.04	7
1729891800	1024	-12	-1.16	1024	1024	1024	2
1729805400	1036	10.12	0.99	1049.57	1049.57	1036	5
1729719000	1025.88	-2.32	-0.23	1033.09	1034.1199	1020.74	9
1729632600	1028.2	-84.2	-7.57	1044.9	1044.9	1028.2	9
1729546200	1112.4	0	0.00	1112.4	1112.4	1112.4	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관