Ford Motor Co.【FDMO34】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Ford Motor Co. (FDMO34)

54.59

0.40

(0.74%)

마감 17 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6	1.11982082867	53.58	55.1	52.6	952	53.68465658	DR
4	-5.62	-9.39799331104	59.8	62.82	52.6	4090	54.40040543	DR
12	-8.47	-13.5195530726	62.65	68.52	52.6	2100	57.30599439	DR
26	-3.1	-5.41201117318	57.28	68.52	52.6	1979	58.99403992	DR
52	-8.89	-14.0954495006	63.07	81.99	52.6	1698	60.88269218	DR
156	-37.35	-40.8062930187	91.53	94	47.6	1803	68.06127913	DR
260	18.78	53.0508474576	35.4	142.77	21.23	3476	78.36920616	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568600	54.18	-0.01	-0.02	55.1	55.1	53.65	213
1739482140	54.19	0.79	1.48	53.97	54.31	53.72	339
1739395740	53.4	0.04	0.07	54	54	52.67	534
1739309400	53.36	-0.19	-0.35	53.61	53.61	53.11	408
1739222940	53.55	-0.36	-0.67	54.45	54.45	53.06	1864
1738963800	53.91	0.58	1.09	53.58	53.97	52.6	1616
1738877340	53.33	-4.37	-7.57	55.21	55.44	53.33	59678
1738790940	57.7	-0.83	-1.42	58.39	59.8	57.7	4881
1738704600	58.53	0.56	0.97	57.86	58.6	57.6	174
1738618200	57.97	-0.83	-1.41	56.99	58.37	56.71	1040
1738358940	58.8	-1.51	-2.50	60.7	60.7	58.6	656
1738272540	60.31	0.19	0.32	58.91	61.2	58.91	297
1738186200	60.12	0.93	1.57	59.79	60.12	59.03	134
1738099740	59.19	-2.03	-3.32	61.25	61.25	58.26	1805
1738013340	61.22	1.26	2.10	58.92	61.45	58.92	61
1737754200	59.96	-0.19	-0.32	60.21	60.28	59.54	196
1737667740	60.15	-2.65	-4.22	62.28	62.28	59.31	409
1737581400	62.8	0	0.00	62.8	62.8	62.8	0
1737495000	62.8	4.7	8.09	62.2	62.82	61.94	3122
1737408600	58.1	-3.69	-5.97	61.26	62.07	57.35	302
1737149400	61.79	1.07	1.76	59.8	61.79	59.8	203
1737062940	60.72	0.48	0.80	60.18	60.88	59.79	273
1736976540	60.24	1.14	1.93	60.15	60.74	59.87	327
1736890140	59.1	0.06	0.10	58.88	59.1	58.8	101
1736803740	59.04	0.06	0.10	58.96	59.28	58.34	90
1736544540	58.98	-0.59	-0.99	59.02	59.58	58.75	122
1736458140	59.57	-2.74	-4.40	61.06	61.06	59.47	298
1736371740	62.31	2.79	4.69	59.49	62.31	58.97	197
1736285400	59.52	-0.91	-1.51	61.04	61.04	59.38	106
1736198940	60.43	-1.41	-2.28	58.74	62.3	58.74	756
1735939740	61.84	2.35	3.95	59.3	61.84	59	3327
1735853400	59.49	-1.65	-2.70	59.91	62.09	59.49	1564
1735594200	61.14	-1.26	-2.02	61.6	62.09	60.75	790
1735334940	62.4	0	0.00	62.41	62.88	62.1	296
1735248540	62.4	1.08	1.76	62	62.46	61.56	493
1734989340	61.32	0.98	1.62	61.14	61.56	60.48	1459
1734730200	60.34	-1.95	-3.13	59	60.6	58.56	1931
1734643800	62.29	0.89	1.45	60.17	62.29	59.5	238
1734557400	61.4	0.49	0.80	60.72	62.58	60.72	1639
1734470940	60.91	-1.08	-1.74	61.56	61.56	60.6	263
1734384540	61.99	-0.71	-1.13	61.7	61.99	60.14	3351
1734125340	62.7	-0.06	-0.10	62.59	62.85	62.18	266
1734039000	62.76	0.37	0.59	61.54	62.76	61.12	889
1733952540	62.39	-2.02	-3.14	65.06	65.06	61.8	1213
1733866140	64.41	-0.15	-0.23	65.209999	65.209999	63.96	986
1733779740	64.56	0.38	0.59	64.83	65.22	63.91	694
1733520600	64.18	1.44	2.30	63.18	64.2	63.18	1273
1733434200	62.74	-1.59	-2.47	63.56	63.56	62.3	847
1733347800	64.33	-1.64	-2.49	66.459999	66.459999	64	843
1733261340	65.97	-0.61	-0.92	65.239999	66.92	65.239999	1200
1733174940	66.58	-0.4	-0.60	67.65	68	66.58	1724
1732915740	66.98	-0.12	-0.18	67.66	68.52	66.4	2654
1732829400	67.099999	1.3	1.98	64.48	67.6	63	674
1732743000	65.8	0.98	1.51	65.209999	65.8	65.16	471
1732656600	64.819999	-1.95	-2.92	65.7	65.7	64.33	2672
1732570140	66.769999	2.09	3.23	65.69	66.86	65.66	1457
1732310940	64.68	1.99	3.17	62.65	66.18	62.65	2310
1732224600	62.69	-1.21	-1.89	64.53	64.53	61.74	2769
1732051800	63.9	-0.66	-1.02	64.76	64.98	63.66	1284
1731965340	64.56	0.53	0.83	64	64.769999	63.54	63

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관