Stride Inc【L2RN34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Stride Inc (L2RN34)

201.06

0.00

( 0.00% )

업데이트: 22:24:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.74	-2.30320699708	205.8	209.6	199.5	131	205.1532622	DR
4	29.06	16.8953488372	172	209.6	171.6	179	197.0440769	DR
12	53.01	35.8054711246	148.05	209.6	148.05	271	175.02950494	DR
26	82.81	70.0295983087	118.25	209.6	90.91	246	161.22944213	DR
52	126.66	170.241935484	74.4	209.6	67.59	272	141.81794425	DR
156	143.33	248.27645938	57.73	209.6	42	265	106.31032259	DR
260	143.33	248.27645938	57.73	209.6	42	265	106.31032259	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739482140	201.06	0.3	0.15	204.8	204.8	201.06	11
1739395740	200.76	1.26	0.63	201.76	201.76	200.74	19
1739309400	199.5	-3.98	-1.96	203.08	203.08	199.5	60
1739222940	203.48	-4.52	-2.17	205.6	205.6	203	253
1738963800	208	7.4	3.69	205.8	209.6	205.17	313
1738877340	200.6	-1.96	-0.97	201.4	203.19	199.4	412
1738790940	202.56	3.76	1.89	201.6	203.2	200.47	209
1738704600	198.8	-1.72	-0.86	200.14	202.4	197.8	387
1738618200	200.52	2.87	1.45	198.74	201.36	198.74	211
1738358940	197.65	0.61	0.31	200.6	201.03	195.72	590
1738272540	197.04	5.34	2.79	198.06	198.06	194.64	477
1738186200	191.7	16.74	9.57	191.7	191.7	191.7	40
1738099740	174.96	-2.82	-1.59	177.78	177.78	174.96	12
1738013340	177.78	2.37	1.35	177.78	177.78	177.78	20
1737754200	175.41	-0.79	-0.45	175.41	175.41	175.41	70
1737667740	176.2	2.75	1.59	171.7	176.2	171.6	138
1737581400	173.45	0	0.00	173.45	173.45	173.45	0
1737495000	173.45	-0.41	-0.24	173.03	173.45	173.03	123
1737408600	173.86	1.86	1.08	173.86	173.86	173.86	2
1737149400	172	2.17	1.28	172	172	172	60
1737062940	169.83	0.83	0.49	169.83	169.83	169.83	30
1736976540	169	3	1.81	168	169	168	31
1736890140	166	-0.65	-0.39	166	166	166	20
1736803740	166.65	-4.85	-2.83	163	166.65	163	3920
1736544540	171.5	5.2	3.13	171.2	174.56	171.2	4416
1736458140	166.3	0	0.00	166.3	166.3	166.3	0
1736371740	166.3	5.3	3.29	167.04	167.04	166.3	240
1736285400	161	-1.5	-0.92	161	161	161	80
1736198940	162.5	-3.09	-1.87	162.3	162.5	162.3	60
1735939740	165.59	1.27	0.77	165.59	165.59	165.59	80
1735853400	164.32	0.16	0.10	162.63	165	162.63	159
1735594200	164.16	1.53	0.94	165.36	165.76	164.16	230
1735334940	162.63	-1.22	-0.74	162.63	162.63	162.63	110
1735248540	163.85	3.47	2.16	162.26	163.88	162.26	83
1734989340	160.38	-0.12	-0.07	160.38	160.38	160.38	20
1734730200	160.5	-2.5	-1.53	160.5	160.5	160.5	30
1734643800	163	-1.97	-1.19	163	163	163	50
1734557400	164.97	-2.63	-1.57	168.04	168.04	164.97	12
1734470940	167.6	4.97	3.06	167.6	167.6	167.6	10
1734384540	162.63	0.83	0.51	162.6	162.63	162.6	51
1734125340	161.8	2.3	1.44	160.63999	161.8	160.63999	50
1734039000	159.5	-1.35	-0.84	159.5	159.5	159.5	10
1733952540	160.85	-1.15	-0.71	160.85	160.85	160.85	10
1733866140	162	-2.73	-1.66	162	162	162	70
1733779740	164.72999	-5.27	-3.10	170	170	163.41999	151
1733520600	170	4.45	2.69	170	170	170	120
1733434200	165.55	-3.6	-2.13	165.55	165.55	165.55	70
1733347800	169.15	2.9	1.74	181.35	181.35	168.13	99
1733261340	166.25	5.9	3.68	163.36	166.25	163.36	71
1733174940	160.35	0.35	0.22	160.1	160.35	160.1	220
1732915740	160	4.2	2.70	160.63999	160.63999	160	31
1732829400	155.8	0	0.00	155.8	155.8	155.8	0
1732743000	155.8	0	0.00	155.8	155.8	155.8	0
1732656600	155.8	2.8	1.83	155.8	155.8	155.8	58
1732570140	153	4.95	3.34	153	153	153	40
1732310940	148.05	-2.75	-1.82	148.05	148.05	148.05	40
1732224600	150.8	4.1	2.79	150.8	150.8	150.8	30
1732051800	146.69999	-0.8	-0.54	146	146.69999	146	45
1731965340	147.5	2.35	1.62	147.5	147.5	147.5	30
1731619800	145.15	-2.16	-1.47	145.15	145.15	145.15	90

GPS Participacoes e Empr...

Fundo DE Invest Imobilia...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관