Care Reit Plc【CRT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Care Reit Plc (CRT)

78.30

-2.10

(-2.61%)

마감 01 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.7	-5.66265060241	83	83	78.9	942694	80.93258782	DE
4	-2.8	-3.45252774353	81.1	86	78.9	807102	82.15966327	DE
12	-3.3	-4.04411764706	81.6	86	78	738622	81.71535781	DE
26	77.82	16212.5	0.48	90.7	0.48	473660	82.45456053	DE
52	77.82	16212.5	0.48	90.7	0.48	241474	82.45456053	DE
156	77.82	16212.5	0.48	90.7	0.48	80808	82.45456053	DE
260	77.82	16212.5	0.48	90.7	0.48	48561	82.45456053	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	78.3	-2.1	-2.61	81	81	78.3	12301522
1740677400	80.4	0.2	0.25	81	81	79.6	951981
1740591000	80.2	-1.1	-1.35	83	83	78.9	816139
1740504600	81.3	0.1	0.12	80.1	81.6	79.9	1325136
1740418200	81.2	-0.4	-0.49	83	83	81	1158290
1740159000	81.6	0.2	0.25	83	83	81.3	461926
1740072600	81.4	-0.2	-0.25	80	82.2	80	554275
1739986200	81.6	-0.3	-0.37	82.6	82.6	80.6	568447
1739899800	81.9	-0.3	-0.36	82.2	82.5	81.7	711766
1739813400	82.2	1.9	2.37	80.6	82.2	80.4	1249178
1739554200	80.3	0.1	0.12	83.3	83.3	79.7	585792
1739467800	80.2	-0.5	-0.62	80	80.7	79.3	656585
1739381400	80.7	-0.2	-0.25	80.8	81.3	80.2	686194
1739295000	80.9	-1.2	-1.46	82	82.6	80.5	811027
1739208600	82.1	-0.5	-0.61	82.3	83.3	82.1	618396
1738949400	82.6	-1.4	-1.67	82.3	84.4	82.2	511486
1738863000	84	-0.9	-1.06	82.3	85	82.3	940058
1738776600	84.9	1.7	2.04	86	86	83.7	1567591
1738690200	83.2	-1.9	-2.23	82.5	85.7	82.5	578422
1738603800	85.1	-0.4	-0.47	82.3	85.8	82.3	1000004
1738344600	85.5	1	1.18	81.1	85.5	81.1	389341
1738258200	84.5	3	3.68	78.1	84.5	78.1	545604
1738171800	81.5	-0.3	-0.37	81.4	82.1	81.4	503618
1738085400	81.8	1.2	1.49	82.8	82.8	80.1	678780
1737999000	80.6	1.2	1.51	82.8	82.8	79.6	708919
1737739800	79.4	-0.2	-0.25	78	79.8	78	1106457
1737653400	79.6	0.1	0.13	79.5	79.8	78.4	1850888
1737567000	79.5	-0.9	-1.12	84	84	79.5	2005565
1737480600	80.4	-2.1	-2.55	82.2	83	80.4	1255770
1737394200	82.5	-3.1	-3.62	84.9	84.9	82.5	556349
1737135000	85.6	1.3	1.54	84.7	86	84.7	701428
1737048600	84.3	0.7	0.84	81	84.3	81	667578
1736962200	83.6	2.3	2.83	81.5	83.9	81.4	512192
1736875800	81.3	1.2	1.50	82	82	79.9	559736
1736789400	80.1	0.3	0.38	79.8	80.3	79.7	474385
1736530200	79.8	-0.6	-0.75	79.5	80.5	79.5	428475
1736443800	80.4	-0.1	-0.12	80.6	81	80.2	343189
1736357400	80.5	-1.3	-1.59	81.8	81.8	80	627555
1736271000	81.8	-0.4	-0.49	82.2	82.2	81.3	770679
1736184600	82.2	-0.3	-0.36	82.5	83.1	81.8	329579
1735925400	82.5	0	0.00	83	83.1	81.9	514549
1735839000	82.5	1.2	1.48	82.1	82.5	81.8	238530
1735666200	81.3	0	0.00	81.8	82.1	81.3	139403
1735579800	81.3	0.2	0.25	81.1	82.4	80.5	224188
1735320600	81.1	0.4	0.50	84	84	80.5	291256
1735061400	80.7	0.6	0.75	84	84	80.3	96864
1734975000	80.1	0.2	0.25	80	81	79.7	487173
1734715800	79.9	-0.9	-1.11	80.2	80.9	79.9	1150959
1734629400	80.8	-0.8	-0.98	80.9	81.3	80.5	649782
1734543000	81.6	0.6	0.74	81.1	81.9	80.8	1343018
1734456600	81	-0.5	-0.61	81.5	81.6	80.6	338358
1734370200	81.5	-1.6	-1.93	82	83.3	81.5	475638
1734111000	83.1	-0.9	-1.07	83.9	84.3	82.1	545806
1734024600	84	1.8	2.19	82	84	82	1338562
1733938200	82.2	-0.8	-0.96	82.7	83.3	82.2	1246270
1733851800	83	1.2	1.47	81.8	83.4	81.7	1019863
1733765400	81.8	0.6	0.74	81.9	82.2	81.7	657126
1733506200	81.2	-0.5	-0.61	81.6	82.3	80.9	575302
1733419800	81.7	0.6	0.74	81.2	81.7	79.7	630084
1733333400	81.1	-0.2	-0.25	84.4	84.4	81.1	724661
1733247000	81.3	-0.1	-0.12	84.4	84.4	81	432390
1733160600	81.4	-0.3	-0.37	82.7	82.7	80.9	982473

Syndax Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관