Nutanix Inc【N2TN34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Nutanix Inc (N2TN34)

98.40

-0.60

(-0.61%)

마감 30 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.3	-6.90633869442	105.7	112	98.4	28	102.50261261	DR
4	7.05	7.71756978654	91.35	112	91.35	60	101.83360947	DR
12	12.96	15.1685393258	85.44	112	78.32	43	96.19119163	DR
26	5.52	5.94315245478	92.88	112	66.3	497	71.80679478	DR
52	44.14	81.3490600811	54.26	112	54.08	434	75.35943554	DR
156	64.09	186.79685223	34.31	112	18.95	478	57.09730295	DR
260	64.09	186.79685223	34.31	112	18.95	478	57.09730295	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915740	98.4	-0.6	-0.61	101.57	101.57	98.4	191
1732829400	99	0	0.00	99	99	99	1
1732743000	99	-6.71	-6.35	112	112	99	52
1732656600	105.71	0.01	0.01	105.7	105.71	105.7	19
1732570140	105.7	0	0.00	105.7	105.7	105.7	0
1732310940	105.7	6.7	6.77	105.7	105.7	105.7	39
1732224600	99	0	0.00	99	99	99	0
1732051800	99	-6.4	-6.07	99	99	99	200
1731965400	105.4	0	0.00	105.4	105.4	105.4	0
1731619800	105.4	-0.7	-0.66	105.4	105.4	105.4	7
1731533400	106.1	2.4	2.31	105.35	106.5	105.35	230
1731446940	103.7	0.7	0.68	103.7	103.7	103.7	50
1731360540	103	0	0.00	103	103	103	134
1731101400	103	2.62	2.61	101.9	103	101.9	8
1731014940	100.38	6.5	6.92	100.36	100.38	100.36	11
1730928600	93.88	1.5	1.62	93.88	93.88	93.88	90
1730842200	92.38	1.03	1.13	92.38	92.38	92.38	1
1730755800	91.35	0	0.00	91.35	91.35	91.35	0
1730496600	91.35	-1.86	-2.00	91.35	91.35	91.35	3
1730410140	93.21	0	0.00	93.21	93.21	93.21	0
1730323740	93.21	0	0.00	93.21	93.21	93.21	0
1730237340	93.21	5.64	6.44	93.21	93.21	93.21	3
1730151000	87.57	0	0.00	87.57	87.57	87.57	0
1729891800	87.57	0	0.00	87.57	87.57	87.57	0
1729805400	87.57	1.08	1.25	87.57	87.57	87.57	1
1729719000	86.49	-5.13	-5.60	86.49	86.49	86.49	10
1729632540	91.62	0	0.00	91.62	91.62	91.62	0
1729546140	91.62	0	0.00	91.62	91.62	91.62	0
1729286940	91.62	0	0.00	91.62	91.62	91.62	0
1729200540	91.62	1.25	1.38	91.62	91.62	91.62	30
1729114140	90.37	-0.08	-0.09	93.51	93.51	90.37	6
1729027740	90.45	0	0.00	90.45	90.45	90.45	0
1728941340	90.45	8.55	10.44	90.45	90.45	90.45	8
1728682200	81.9	0	0.00	81.9	81.9	81.9	0
1728595800	81.9	0	0.00	81.9	81.9	81.9	0
1728509400	81.9	0	0.00	81.9	81.9	81.9	0
1728423000	81.9	0	0.00	81.9	81.9	81.9	0
1728336600	81.9	0	0.00	81.9	81.9	81.9	0
1728077400	81.9	3.58	4.57	81.9	81.9	81.9	1
1727991000	78.32	0	0.00	78.32	78.32	78.32	0
1727904600	78.32	0	0.00	78.32	78.32	78.32	0
1727818200	78.32	-4.43	-5.35	78.32	78.32	78.32	50
1727731800	82.75	0	0.00	82.75	82.75	82.75	0
1727472600	82.75	0	0.00	82.75	82.75	82.75	0
1727386200	82.75	0	0.00	82.75	82.75	82.75	0
1727299800	82.75	0	0.00	82.75	82.75	82.75	0
1727213400	82.75	-2.93	-3.42	82.75	82.75	82.75	20
1727127000	85.68	5.6	6.99	84.48	85.68	84.48	95
1726867800	80.08	0	0.00	80.08	80.08	80.08	0
1726781400	80.08	-3.12	-3.75	80.08	80.08	80.08	8
1726695000	83.2	0	0.00	83.2	83.2	83.2	0
1726608600	83.2	1.19	1.45	83.2	83.2	83.2	5
1726522200	82.01	-3.13	-3.68	82.01	82.01	82.01	100
1726262940	85.14	0	0.00	85.14	85.14	85.14	0
1726176540	85.14	0	0.00	85.14	85.14	85.14	0
1726090140	85.14	-0.3	-0.35	85.14	85.14	85.14	10
1726003740	85.44	-1.61	-1.85	85.44	85.44	85.44	50
1725917400	87.05	0	0.00	87.05	87.05	87.05	0
1725658200	87.05	0	0.00	87.05	87.05	87.05	0
1725571800	87.05	-1.07	-1.21	87.05	87.05	87.05	3
1725485400	88.12	-0.9	-1.01	88.12	88.12	88.12	100
1725399000	89.02	0	0.00	89.02	89.02	89.02	0
1725312600	89.02	0	0.00	89.02	89.02	89.02	0
1725053400	89.02	0.68	0.77	89.02	89.02	89.02	20

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관