Digital Realty Trust Inc【D1LR34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Digital Realty Trust Inc (D1LR34)
Digital Realty Trust Inc (D1LR34) 과거

Digital Realty Trust Inc (D1LR34)

274.59

3.93

(1.45%)

마감 25 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.93	1.45200620705	270.66	274.59	270.66	39	270.66	DR
4	4.29	1.5871254162	270.3	274.59	243.33	31	259.53369159	DR
12	63.75	30.2361980649	210.84	274.59	207.29	33	226.48231107	DR
26	90.45	49.1202346041	184.14	274.59	182.4	71	211.13840624	DR
52	107.65	64.4842458368	166.94	274.59	162.01	261	176.23919469	DR
156	60.59	28.3130841121	214	274.59	107.04	356	155.35164549	DR
260	127.39	86.5421195652	147.2	274.59	107.04	346	169.51970704	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	274.58999	3.93	1.45	274.58999	274.58999	274.58999	1
1732224600	270.66	0	0.00	270.66	270.66	270.66	1
1732051800	270.66	11.91	4.60	270.66	270.66	270.66	77
1731965400	258.75	0	0.00	258.75	258.75	258.75	0
1731619800	258.75	0	0.00	258.75	258.75	258.75	0
1731533400	258.75	0	0.00	258.75	258.75	258.75	0
1731447000	258.75	0	0.00	258.75	258.75	258.75	0
1731360600	258.75	0	0.00	258.75	258.75	258.75	0
1731101400	258.75	15.42	6.34	258.75	258.75	258.75	30
1731014940	243.33	-19.53	-7.43	243.33	243.33	243.33	60
1730928600	262.86	8.31	3.26	262.86	262.86	262.86	5
1730842200	254.55	0	0.00	254.55	254.55	254.55	0
1730755800	254.55	-10.18	-3.85	254.55	254.55	254.55	10
1730496600	264.73	0	0.00	264.73	264.73	264.73	0
1730410200	264.73	0	0.00	264.73	264.73	264.73	0
1730323800	264.73	0	0.00	264.73	264.73	264.73	0
1730237400	264.73	0	0.00	264.73	264.73	264.73	0
1730151000	264.73	0	0.00	264.73	264.73	264.73	0
1729891800	264.73	28.1	11.88	270.3	270.3	264.73	31
1729805400	236.63	-0.73	-0.31	236.63	236.63	236.63	5
1729719000	237.36	2.16	0.92	237.36	237.36	237.36	5
1729632540	235.2	0	0.00	235.2	235.2	235.2	0
1729546140	235.2	1.29	0.55	237.12	237.12	235.2	3
1729287000	233.91	5.06	2.21	233.91	233.91	233.91	3
1729200540	228.85	0	0.00	228.85	228.85	228.85	0
1729114140	228.85	0	0.00	228.85	228.85	228.85	0
1729027740	228.85	1.15	0.51	228.85	228.85	228.85	18
1728941340	227.7	2.7	1.20	226.09	227.7	225.17	19
1728682200	225	4.56	2.07	225	225	225	1
1728595800	220.44	0	0.00	220.44	220.44	220.44	0
1728509400	220.44	8.3	3.91	220.44	220.44	220.44	5
1728423000	212.14	0	0.00	212.14	212.14	212.14	0
1728336600	212.14	-6.12	-2.80	211.47	212.14	211.47	6
1728077400	218.26	0	0.00	218.26	218.26	218.26	0
1727991000	218.26	2.22	1.03	218.26	218.26	218.26	5
1727904540	216.04	-2.42	-1.11	216.95	216.95	216.04	16
1727818200	218.46	0.22	0.10	218.02	218.46	218.02	4
1727731800	218.24	-1.86	-0.85	218.24	218.24	218.24	1
1727472600	220.1	-1.22	-0.55	219.56	220.1	219.56	13
1727386140	221.32	-2.64	-1.18	220.88	221.32	220.88	400
1727299740	223.96	2.64	1.19	223.08	223.96	223.08	15
1727213400	221.32	-2.2	-0.98	221.32	221.32	221.32	5
1727127000	223.52	5.02	2.30	223.52	223.52	223.52	3
1726867800	218.5	0.26	0.12	218.24	218.5	218.24	221
1726781400	218.24	0	0.00	218.24	218.24	218.24	0
1726695000	218.24	-2.64	-1.20	218.24	218.24	218.24	1
1726608600	220.88	0	0.00	220.88	220.88	220.88	0
1726522200	220.88	2.88	1.32	220.01	220.88	219.87	7
1726262940	218	0	0.00	218	218	218	0
1726176540	218	0	0.00	218	218	218	0
1726090140	218	0.63	0.29	213.04	218	213.04	3
1726003740	217.37	8.37	4.00	217.37	217.37	217.37	2
1725917400	209	1.52	0.73	207.9	209	207.9	155
1725658200	207.48	0.19	0.09	207.48	207.48	207.48	1
1725571800	207.29	-2.29	-1.09	207.29	207.29	207.29	2
1725485400	209.58	-1.26	-0.60	210	210	209.58	4
1725399000	210.84	0	0.00	210.84	210.84	210.84	0
1725312600	210.84	0	0.00	210.84	210.84	210.84	0
1725053400	210.84	1.68	0.80	210.84	210.84	210.84	1
1724967000	209.16	0	0.00	209.16	209.16	209.16	0
1724880600	209.16	1.47	0.71	207.7	209.16	207.7	16
1724794140	207.69	0.63	0.30	206.64	207.69	206.64	3
1724707740	207.06	-2.73	-1.30	209.79	209.8	206.22	3015

Xenon Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관