Equinix Inc【EQIX34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Equinix Inc (EQIX34)

71.40

1.88

(2.70%)

마감 27 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.4	9.84615384615	65	71.54	65	1105	67.92341254	DR
4	6.09	9.32475884244	65.31	71.54	61.15	769	66.15899458	DR
12	13.25	22.7858985383	58.15	71.54	56.83	687	62.93593272	DR
26	21.67	43.5753066559	49.73	71.54	48.51	940	57.93967346	DR
52	22.54	46.1318051576	48.86	71.54	43.75	1405	52.97272827	DR
156	15.48	27.6824034335	55.92	71.54	33.45	2924	45.89031233	DR
260	-392.11	-84.5958016008	463.51	925.21	33.45	3236	59.7861591	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656600	71.4	1.88	2.70	71.05	71.54	70.78	7298
1732570140	69.52	2.02	2.99	67.55	69.7	67.55	1339
1732310940	67.5	0.43	0.64	67.13	68.11	67.13	1268
1732224600	67.069999	0.22	0.33	67.52	67.52	67.069999	1564
1732051800	66.849999	1.82	2.80	65	67.04	65	248
1731965340	65.03	0.28	0.43	65.73	65.8	64.19	375
1731619800	64.75	-0.95	-1.45	64.959999	65.239999	64.55	2876
1731533400	65.7	4.55	7.44	65.459999	66.06	65.29	303
1731446940	61.15	-4.44	-6.77	64.269999	65.51	61.15	222
1731360540	65.59	-1.41	-2.10	68.9	68.9	65.59	645
1731101400	67	2.5	3.88	66	68.9	66	125
1731014940	64.5	0.53	0.83	64.61	69.2	62.5	350
1730928600	63.97	-1.2	-1.84	68.39	68.39	62.65	127
1730842200	65.17	0.82	1.27	65.04	65.239999	64.98	241
1730755800	64.349999	-1.15	-1.76	65.5	65.5	64.26	47
1730496600	65.5	-0.58	-0.88	66.84	67.2	65	223
1730410200	66.08	0.06	0.09	65.61	66.7	65.61	3188
1730323800	66.019999	0.57	0.87	65.8	66.019999	65.379999	464
1730237340	65.45	0.28	0.43	65.31	65.66	65.31	230
1730151000	65.17	-0.71	-1.08	66.5	66.5	65.17	121
1729891800	65.879999	2.31	3.63	63.58	66.84	63.58	3895
1729805400	63.57	0.39	0.62	63.66	63.96	63.57	167
1729719000	63.18	0.24	0.38	63.18	63.36	63	164
1729632600	62.94	-0.12	-0.19	63.06	63.06	62.45	492
1729546140	63.06	-0.72	-1.13	64.42	64.42	62.52	75
1729287000	63.78	1.14	1.82	62.64	63.78	62.64	191
1729200540	62.64	0.53	0.85	63.48	63.48	62.28	147
1729114140	62.11	-0.23	-0.37	62.34	62.52	62.11	362
1729027740	62.34	1.5	2.47	60.54	62.46	60.54	343
1728941340	60.84	-0.6	-0.98	61.92	61.92	60.54	123
1728682200	61.44	0.36	0.59	61.37	61.44	60.84	126
1728595740	61.08	0.03	0.05	61.05	62	60.48	645
1728509400	61.05	0.69	1.14	59.15	61.05	59.15	44
1728422940	60.36	0.54	0.90	60.17	60.66	60.17	353
1728336600	59.82	-0.18	-0.30	60.6	60.6	59.22	261
1728077400	60	-0.24	-0.40	60.24	60.24	59.28	256
1727991000	60.24	0	0.00	60.24	60.4	59.83	11160
1727904540	60.24	-0.24	-0.40	60	60.24	59.66	113
1727818200	60.48	0.13	0.22	60.35	60.65	60.01	107
1727731800	60.35	0.46	0.77	59.89	60.5	59.89	184
1727472600	59.89	0.23	0.39	59.9	60.18	59.89	372
1727386140	59.66	-1.35	-2.21	59.78	60.64	59.66	1881
1727299740	61.01	0.44	0.73	60.62	61.53	60.62	517
1727213400	60.57	-0.15	-0.25	60.12	60.86	60.12	146
1727127000	60.72	0.41	0.68	61.15	61.64	60.72	69
1726867800	60.31	1.14	1.93	59.55	60.31	59.55	691
1726781400	59.17	0.15	0.25	59.35	59.35	59.17	21
1726695000	59.02	-0.83	-1.39	58.23	59.52	58.23	290
1726608600	59.85	-0.48	-0.80	59.12	60.73	59.12	22
1726522200	60.33	-0.25	-0.41	60.52	60.71	60.33	189
1726263000	60.58	-0.52	-0.85	61.47	61.47	60.44	858
1726176540	61.1	0.36	0.59	61	61.1	60.54	298
1726090140	60.74	-0.16	-0.26	59.88	61.1	59.88	59
1726003740	60.9	2.83	4.87	58.34	60.95	58.34	171
1725917400	58.07	1.24	2.18	57.8	58.3	57.66	337
1725658200	56.83	-0.46	-0.80	57	57.2	56.83	23
1725571800	57.29	-1.07	-1.83	58.95	58.95	57.25	194
1725485400	58.36	-0.24	-0.41	58.6	58.61	57.58	171
1725399000	58.6	0.45	0.77	58.15	58.95	58.06	389
1725312600	58.15	0.09	0.16	58.06	58.2	53.36	361
1725053400	58.06	0.61	1.06	58.34	58.74	57.85	2963
1724967000	57.45	0.82	1.45	57.5	57.76	57.45	624
1724880600	56.63	0.05	0.09	56.46	56.63	56.26	92
1724794140	56.58	0.01	0.02	56.07	56.58	55.97	76

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관