Honda Motor【HOND34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Honda Motor (HOND34)

171.00

1.17

(0.69%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.7	-3.7703995498	177.7	177.7	168.3	59	173.35850847	DR
4	26	17.9310344828	145	191	143.1	183	173.28107766	DR
12	-1.55	-0.898290350623	172.55	191	143.1	173	161.81049619	DR
26	-7.38	-4.13723511604	178.38	191	143.1	116	166.25406416	DR
52	14.44	9.22330097087	156.56	191	143.1	230	171.24607428	DR
156	3.39	2.02255235368	167.61	191	112	321	146.09463719	DR
260	54.46	46.7307362279	116.54	191	101.42	354	148.02719874	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	171	1.17	0.69	169.63	171	169.63	15
1737062940	169.83	-0.17	-0.10	169.32	169.83	168.3	38
1736976540	170	-1.1	-0.64	171.34	171.34	169.65	33
1736890140	171.1	-2.9	-1.67	175.72	175.72	171.1	27
1736803740	174	-1.32	-0.75	175.3	175.3	174	61
1736544540	175.32	-7.17	-3.93	177.7	177.7	175.11	136
1736458140	182.49	0	0.00	182.49	182.49	182.49	8
1736371740	182.49	-3.45	-1.86	185.02	185.02	182.11	57
1736285400	185.94	5.13	2.84	185.93	186.3	183.53	90
1736198940	180.81	3.33	1.88	180	185.93	180	370
1735939740	177.48	3.36	1.93	172.12	177.48	172.08	164
1735853400	174.12	-1.74	-0.99	179.67	179.67	174.12	136
1735594200	175.86	-1.98	-1.11	180	191	175.86	270
1735334940	177.84	2.16	1.23	175.68	181.08	175.68	267
1735248540	175.68	8.28	4.95	171.31	178.47	171.31	477
1734989340	167.4	21.9	15.05	164.44999	169.09	159	617
1734730200	145.5	0.3	0.21	145	145.6	143.1	172
1734643800	145.19999	-5.55	-3.68	150	150	145.19999	66
1734557400	150.75	-4.2	-2.71	154.94999	154.94999	150.25	120
1734470940	154.94999	2.1	1.37	151.52	155.4	151.52	572
1734384540	152.85	-0.75	-0.49	151.52	153	151.52	15
1734125340	153.6	0.01	0.01	153.6	153.6	153.6	14
1734039000	153.59	-3.37	-2.15	152	154.08	151.84	1138
1733952540	156.96	-1.43	-0.90	159.97999	159.97999	155.52	10
1733866140	158.38999	-1.77	-1.11	158	158.38999	156.8	3
1733779740	160.16	3.56	2.27	159.5	160.32	159.19999	475
1733520600	156.6	2.58	1.68	155.55	157.35	155.55	62
1733434200	154.02	-2.14	-1.37	154.72	154.72	154.02	6
1733347800	156.16	-3.2	-2.01	159.36	159.36	155.36	116
1733261340	159.36	0.96	0.61	159.19	159.36	158.08	83
1733174940	158.4	2.89	1.86	156	158.97	156	116
1732915740	155.51	4.35	2.88	154.97999	157.85	154.97999	35
1732829400	151.16	0	0.00	151.16	151.16	151.16	0
1732743000	151.16	0.26	0.17	152.41	152.41	150.75	12
1732656600	150.9	-4.65	-2.99	154	154	150	43
1732570140	155.55	0.15	0.10	155.4	155.61	155.38	134
1732310940	155.4	3.51	2.31	153	155.4	153	49
1732224600	151.88999	-2.61	-1.69	156.05	156.05	151.35	4
1732051800	154.5	1.05	0.68	154.99	157.05	153.15	310
1731965340	153.44999	3.3	2.20	150.75	153.44999	150.75	32
1731619800	150.15	-0.1	-0.07	151	151	149.25	25
1731533400	150.25	-3.03	-1.98	150	150.6	148.19999	354
1731446940	153.28	-2.22	-1.43	156.63999	156.78	153.12	81
1731360540	155.5	0.78	0.50	157.65	157.65	155.5	218
1731101400	154.72	-2.56	-1.63	157.91999	157.91999	154.72	633
1731014940	157.28	0.04	0.03	158.24	159.04	157.28	26
1730928600	157.24	-17.36	-9.94	171.29	171.29	155.88999	1139
1730842200	174.6	-0.18	-0.10	174.6	174.6	174.5	8
1730755800	174.78	-2.52	-1.42	174.78	174.78	174.78	1
1730496600	177.3	1.62	0.92	172.16	177.3	172.16	24
1730410200	175.68	-2.16	-1.21	175.68	175.68	174.96	173
1730323800	177.84	-0.72	-0.40	177.84	177.84	177.84	5
1730237340	178.56	2.1	1.19	178.48	178.56	177.84	151
1730151000	176.46	3.91	2.27	169.09	177.48	169.09	13
1729891800	172.55	1.53	0.89	172.55	172.55	172.55	1
1729805400	171.02	-1.98	-1.14	172.89	172.89	171.02	294
1729719000	173	-0.28	-0.16	175.02	175.02	173	5
1729632600	173.28	-2.76	-1.57	173.28	173.28	173.28	11
1729546140	176.04	0.18	0.10	175.86	176.04	175.7	32

Perpetual Trust Services

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관