Toyota Motor Corporation【TMCO34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
Toyota Motor Corporation (TMCO34)
Toyota Motor Corporation (TMCO34) 과거

Toyota Motor Corporation (TMCO34)

68.67

0.00

(0.00%)

마감 20 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.03	-2.87128712871	70.7	70.92	66.78	280	69.16782546	DR
4	-0.06	-0.0872981230904	68.73	78.33	66.78	1873	73.99949137	DR
12	6.67	10.7580645161	62	78.33	60.6	1714	68.54366798	DR
26	-0.67	-0.96625324488	69.34	78.33	56.94	1759	65.82546692	DR
52	6.67	10.7580645161	62	79.81	56.94	1542	67.97630269	DR
156	0.0575	0.0838039715795	68.6125	79.81	41.68	1143	58.72939354	DR
260	31.881875	86.6634953535	36.788125	79.81	33.749375	884	57.74128399	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	68.67	-0.42	-0.61	67.7	68.67	66.78	683
1737062940	69.09	-0.36	-0.52	69	69.16	67.76	213
1736976540	69.45	-0.76	-1.08	70.92	70.92	69.44	23
1736890140	70.21	0.35	0.50	70.77	70.77	69.58	53
1736803740	69.86	-0.14	-0.20	70.7	70.7	68.95	426
1736544540	70	-2	-2.78	70.07	71.05	70	906
1736458140	72	-1.45	-1.97	72.75	74	72	253
1736371740	73.45	-0.4	-0.54	73.57	74.48	72.76	6253
1736285400	73.85	1.25	1.72	73.33	74.2	72.84	711
1736198940	72.6	-3.43	-4.51	74.5	74.5	72.6	1686
1735939740	76.03	2.83	3.87	74.97	76.03	74.2	9628
1735853400	73.2	-2.56	-3.38	74.24	76.4	73.2	3815
1735594200	75.76	-1.28	-1.66	76.9	77.49	75.68	713
1735334940	77.04	0.94	1.24	76.11	78.33	76.11	1123
1735248540	76.1	6.5	9.34	70.02	77	70.02	1679
1734989340	69.6	1.56	2.29	68.73	69.79	68.67	1798
1734730200	68.04	1.26	1.89	65.44	68.5	65.44	1140
1734643800	66.78	-2.16	-3.13	69.63	69.63	65.8	751
1734557400	68.94	2.95	4.47	65.8	69.5	65.8	2748
1734470940	65.989999	-0.72	-1.08	66.709999	67.62	65.989999	356
1734384540	66.709999	0.49	0.74	66.29	66.709999	65.67	9685
1734125340	66.22	0	0.00	64.89	66.75	64.89	367
1734039000	66.22	-0.56	-0.84	66.78	67.2	65.59	609
1733952540	66.78	0.14	0.21	67.31	67.31	66.5	992
1733866140	66.64	-0.63	-0.94	67.95	67.95	66.36	824
1733779740	67.27	0.75	1.13	67.13	67.76	66.55	14002
1733520600	66.519999	1.11	1.70	64.099999	66.849999	64.099999	201
1733434200	65.41	-0.31	-0.47	65.51	65.8	65.17	144
1733347800	65.72	-1.22	-1.82	67.62	67.62	65.66	1400
1733261340	66.94	0.02	0.03	65.58	67.2	65.58	7568
1733174940	66.92	2.74	4.27	65.14	66.92	65.14	5122
1732915740	64.18	0.3	0.47	62.6	65	62.6	676
1732829400	63.88	1.38	2.21	63	64.099999	62.82	155
1732743000	62.5	-0.44	-0.70	61.68	62.86	61.56	191
1732656600	62.94	-1.15	-1.79	63.66	63.66	62.65	644
1732570140	64.09	0.65	1.02	64	64.319999	63.3	406
1732310940	63.44	0.61	0.97	63.18	63.78	63.18	1237
1732224600	62.83	-0.65	-1.02	64.12	64.12	62.7	1361
1732051800	63.48	1.95	3.17	63.59	63.6	63.18	243
1731965340	61.53	-1.59	-2.52	62.76	63.36	61.53	290
1731619800	63.12	0.72	1.15	63.03	63.18	62.64	426
1731533400	62.4	-0.96	-1.52	62.5	63	61.75	1196
1731446940	63.36	0.53	0.84	63.96	63.96	62.52	1229
1731360540	62.83	1.33	2.16	62.52	63.14	62.46	670
1731101400	61.5	-1.95	-3.07	63.7	63.7	61.5	411
1731014940	63.45	2.85	4.70	63.6	63.66	63	1949
1730928600	60.6	-0.01	-0.02	61.24	63.54	60.6	377
1730842200	60.61	-2.05	-3.27	62.82	63.24	60.61	1041
1730755800	62.66	-0.58	-0.92	65.67	65.67	62.28	240
1730496600	63.24	0.91	1.46	62.33	63.6	62.33	2331
1730410200	62.33	1.62	2.67	63	63	62.16	709
1730323800	60.71	-2.65	-4.18	63.36	63.7	60.71	340
1730237340	63.36	0.35	0.56	63.05	63.66	62.82	308
1730151000	63.01	1.37	2.22	62	63.01	62	242
1729891800	61.64	0.98	1.62	61.38	61.64	61.14	6973
1729805400	60.66	-0.53	-0.87	61.81	61.81	60.24	142
1729719000	61.19	0.71	1.17	61.5	61.5	60.66	498
1729632600	60.48	0.18	0.30	60.3	60.81	60.2	460
1729546140	60.3	-0.7	-1.15	61.61	61.61	60.06	162

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관