Microsoft Corporation【MSFT34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Microsoft Corporation (MSFT34)
Microsoft Corporation (MSFT34) 과거

Microsoft Corporation (MSFT34)

108.97

1.67

(1.56%)

마감 18 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.14	2	107	109.81	103.59	85326	106.23784703	DR
4	-0.35	-0.319663896246	109.49	113.62	103.59	118135	109.07825804	DR
12	7.94	7.84584980237	101.2	117.01	97.61	157366	105.64792731	DR
26	8.14	8.05940594059	101	117.01	92.25	167068	100.58982527	DR
52	29.14	36.425	80	117.01	79.31	151658	96.33228628	DR
156	37.64	52.6433566434	71.5	117.01	44.98	228921	67.68889907	DR
260	-588.53	-84.3565009245	697.67	1291.71	1	186204	69.64189467	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	108.4	1.1	1.03	107.31	109.81	107.31	196177
1737062940	107.3	0.78	0.73	107.45	108.03	106.72	82105
1736976540	106.52	1.22	1.16	105.3	107.45	104.78	99931
1736890140	105.3	-0.4	-0.38	105.74	106.03	103.59	45242
1736803740	105.7	-0.44	-0.41	106.12	106.55	104.84	121518
1736544540	106.14	-0.47	-0.44	107	107.94	105.54	77833
1736458140	106.61	-0.97	-0.90	107.58	107.8	106.61	33576
1736371740	107.58	-0.42	-0.39	108.35	108.9	107.52	69936
1736285400	108	-1.49	-1.36	109	109.06	106.95	189166
1736198940	109.49	0.66	0.61	109.27	110.44	108.3	93241
1735939740	108.83	1.39	1.29	108.5	109.17	107.08	173857
1735853400	107.44	-3.75	-3.37	110.96	110.96	106.44	225256
1735594200	111.19	0.24	0.22	110.14	111.19	108.61	127520
1735334940	110.95	-2.46	-2.17	112.93	113.12	110.15	81743
1735248540	113.41	1.7	1.52	112.69	113.62	112.15	243785
1734989340	111.71	0.85	0.77	112.69	112.69	111.33	114393
1734730200	110.86	-1.63	-1.45	109.49	112.59	108.73	111053
1734643800	112.49	-3.28	-2.83	115.67	116.11	111.56	145721
1734557400	115.77	0.46	0.40	116.36	117.01	114.18	157112
1734470940	115.31	-0.53	-0.46	115.35	116.73	114.44	118205
1734384540	115.84	3.06	2.71	113.3	115.84	112.56	128121
1734125340	112.78	-0.35	-0.31	113.49	113.49	111.77	142623
1734039000	113.13	1.65	1.48	109.8	114.31	106.15	120082
1733952540	111.48	-0.48	-0.43	112.2	113.3	111.1	154167
1733866140	111.96	-0.36	-0.32	112.09	113.27	111.14	114613
1733779740	112.32	-0.07	-0.06	111.8	113.24	110.85	124742
1733520600	112.39	1.67	1.51	110.82	112.71	110.82	166309
1733434200	110.72	0.28	0.25	109.85	111.07	108.41	100539
1733347800	110.44	1.2	1.10	110.05	110.92	109.2	172899
1733261340	109.24	0.09	0.08	108.7	109.47	108.01	84781
1733174940	109.15	4.21	4.01	106.09	109.59	105.82	250537
1732915740	104.94	0.24	0.23	106.01	107.24	104.56	218823
1732829400	104.7	1.19	1.15	103.51	105.1	102.83	55010
1732743000	103.51	-0.19	-0.18	103.5	104.89	102.79	132232
1732656600	103.7	2.64	2.61	101	103.81	100.92	135547
1732570140	101.06	0.87	0.87	101.01	101.57	100.06	103395
1732310940	100.19	0.16	0.16	99.7	100.79	99.6	75015
1732224600	100.03	-0.47	-0.47	100.5	101.71	99.27	111935
1732051800	100.5	0.68	0.68	100	100.95	98.77	54097
1731965340	99.82	-2.16	-2.12	100.82	100.95	98.88	152285
1731619800	101.98	-1.47	-1.42	103.45	103.57	101.46	314883
1731533400	103.45	1.74	1.71	101.18	103.95	100.77	191772
1731446940	101.71	1.61	1.61	101	102.02	100.04	78257
1731360540	100.1	-0.65	-0.65	102.36	102.6	100.1	182709
1731101400	100.75	-0.33	-0.33	101.54	102.55	100.75	148443
1731014940	101.08	1.58	1.59	100.24	101.46	98.95	143897
1730928600	99.5	0.99	1.00	100.99	101.04	98.37	363188
1730842200	98.51	0.49	0.50	98.99	100.03	98.42	101501
1730755800	98.02	-2.87	-2.84	99.31	99.7	97.61	306933
1730496600	100.89	2.59	2.63	98.68	101.02	98.41	198874
1730410200	98.3	-6.4	-6.11	99.97	100.6	97.91	513626
1730323800	104.7	0.1	0.10	105.7	106.22	104.15	564161
1730237340	104.6	2.9	2.85	101.75	104.6	101.48	179081
1730151000	101.7	-0.57	-0.56	102.25	102.61	101.4	98994
1729891800	102.27	1.77	1.76	101.2	102.75	101.19	202494
1729805400	100.5	0	0.00	101.51	101.69	100.32	100793
1729719000	100.5	-0.79	-0.78	102.35	102.82	100.48	283216
1729632600	101.29	1.99	2.00	99.35	102.5	99.05	237593
1729546140	99.3	-0.05	-0.05	99.31	99.86	98.24	274976
1729287000	99.35	1.15	1.17	98.45	99.35	98.02	286144

Xtrackers S&P ASX 200 UC...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관