Williams Cos Inc【W1MB34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Williams Cos Inc (W1MB34)

339.57

9.16

(2.77%)

마감 05 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.96	1.17994100295	335.61	339.57	330.1	3	331.45	DR
4	11.57	3.52743902439	328	339.57	314	14	322.156875	DR
12	-4.17	-1.21312620003	343.74	362	314	15	328.69361702	DR
26	91.32	36.7854984894	248.25	362	245.27	17	324.06010801	DR
52	165.15	94.6852425181	174.42	362	174.42	14	287.19395009	DR
156	179.41	112.019230769	160.16	362	135.01	27	203.02366622	DR
260	255.48	303.817338566	84.09	362	54.21	96	110.12014406	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778200	339.57	9.16	2.77	339.57	339.57	339.57	2
1740691740	330.41	-5.2	-1.55	330.1	331.32	330.1	4
1740605400	335.61	0	0.00	335.61	335.61	335.61	0
1740519000	335.61	4.62	1.40	335.61	335.61	335.61	1
1740432540	330.99	0	0.00	330.99	330.99	330.99	0
1740173340	330.99	0	0.00	330.99	330.99	330.99	0
1740086940	330.99	0	0.00	330.99	330.99	330.99	0
1740000540	330.99	1.46	0.44	330.99	330.99	330.99	3
1739914200	329.52999	0	0.00	329.52999	329.52999	329.52999	0
1739827800	329.52999	2.33	0.71	329.52999	329.52999	329.52999	2
1739568600	327.2	13.2	4.20	329.01	329.01	327.2	3
1739482140	314	-3.12	-0.98	318	318	314	6
1739395740	317.12	0.72	0.23	317.12	317.12	317.12	30
1739309400	316.39999	-5.95	-1.85	322.3	322.3	316.39999	2
1739223000	322.35	0	0.00	322.35	322.35	322.35	0
1738963800	322.35	-2.37	-0.73	321.27999	325	321.27999	107
1738877340	324.72	1.92	0.59	323.06	326.37	323	4
1738791000	322.8	0	0.00	322.8	322.8	322.8	0
1738704600	322.8	-5.6	-1.71	322.8	322.8	322.8	1
1738618200	328.39999	0.4	0.12	323.01	328.39999	323.01	3
1738358940	328	9.21	2.89	328	328	328	10
1738272540	318.79	0	0.00	318.79	318.79	318.79	0
1738186140	318.79	0	0.00	318.79	318.79	318.79	0
1738099740	318.79	0.89	0.28	322.29	322.29	318.79	37
1738013340	317.89999	-32.28	-9.22	344.05	344.05	315.8	105
1737754200	350.18	-2.44	-0.69	350.18	350.18	350.18	3
1737667740	352.62	-9.38	-2.59	352.62	352.62	352.62	1
1737581400	362	0	0.00	362	362	362	0
1737495000	362	22.45	6.61	362	362	362	1
1737408540	339.55	0	0.00	339.55	339.55	339.55	0
1737149340	339.55	0	0.00	339.55	339.55	339.55	0
1737062940	339.55	0	0.00	339.55	339.55	339.55	0
1736976540	339.55	0	0.00	339.55	339.55	339.55	0
1736890140	339.55	0	0.00	339.55	339.55	339.55	0
1736803740	339.55	0	0.00	339.55	339.55	339.55	0
1736544540	339.55	2.34	0.69	342.04	342.04	339.55	2
1736458200	337.21	0	0.00	337.21	337.21	337.21	0
1736371800	337.21	0	0.00	337.21	337.21	337.21	0
1736285400	337.21	-5.09	-1.49	337.21	337.21	337.21	1
1736198940	342.3	-8.92	-2.54	342.3	342.3	342.3	1
1735939740	351.22	14.29	4.24	349.75	351.22	349.75	101
1735853400	336.93	0	0.00	336.93	336.93	336.93	0
1735594200	336.93	2.64	0.79	336.93	336.93	336.93	1
1735334940	334.29	2.84	0.86	334.29	334.29	334.29	2
1735248540	331.45	-0.53	-0.16	331.45	331.45	331.45	1
1734989340	331.98	6.86	2.11	331.98	331.98	331.98	14
1734730200	325.12	-2.88	-0.88	325.12	325.12	325.12	1
1734643740	328	0	0.00	328	328	328	0
1734557340	328	0	0.00	328	328	328	0
1734470940	328	-0.35	-0.11	328	328	328	5
1734384540	328.35	0	0.00	328.35	328.35	328.35	0
1734125340	328.35	0	0.00	328.35	328.35	328.35	0
1734038940	328.35	0	0.00	328.35	328.35	328.35	0
1733952540	328.35	0	0.00	328.35	328.35	328.35	0
1733866140	328.35	-17.77	-5.13	334.04	334.04	328.35	11
1733779800	346.12	0	0.00	346.12	346.12	346.12	0
1733520600	346.12	0.59	0.17	343.74	346.12	343.74	4
1733434200	345.53	2.13	0.62	339.66	345.53	339.66	26
1733347740	343.4	0	0.00	343.4	343.4	343.4	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관