Record Plc【REC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Record Plc (REC)

62.90

0.30

(0.48%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1	1.77993527508	61.8	63.8	61	201875	62.70788983	DE
4	-0.3	-0.474683544304	63.2	64.6	60.6	146250	62.59425355	DE
12	-1.1	-1.71875	64	66	60.6	124382	63.06670718	DE
26	-5.5	-8.04093567251	68.4	72	60.6	147943	64.7792177	DE
52	-4.7	-6.95266272189	67.6	76	56.2	146322	65.38211863	DE
156	-8.1	-11.4084507042	71	102	56.2	137847	74.46960401	DE
260	22.9	57.25	40	108	25	196109	64.23573503	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	62.9	0.3	0.48	62	62.9	61	556529
1732210200	62.6	0.4	0.64	62	62.6	61.2	201698
1732123800	62.2	-0.2	-0.32	63	63	62.2	72623
1732037400	62.4	-1.4	-2.19	63.6	63.6	62.4	301376
1731951000	63.8	1.4	2.24	62.4	63.8	62.4	203544
1731691800	62.4	0	0.00	61.8	62.4	61.8	230135
1731605400	62.4	1.2	1.96	62.2	62.4	61	118350
1731519000	61.2	-0.7	-1.13	61	61.2	61	45558
1731432600	61.9	0.3	0.49	63	63	61	156090
1731346200	61.6	-1.4	-2.22	63.2	63.2	61.6	282055
1731087000	63	-1	-1.56	63	63	63	46523
1731000600	64	0	0.00	64	64	64	21676
1730914200	64	0.4	0.63	64	64	64	54171
1730827800	63.6	-0.6	-0.93	64	64	63	131557
1730741400	64.2	0.2	0.31	63	64.2	63	76993
1730482200	64	2.3	3.73	63	64.599999	62.8	405884
1730395800	61.7	0.5	0.82	61	62.8	61	183094
1730309400	61.2	0.6	0.99	61	61.2	61	18122
1730223000	60.6	-0.6	-0.98	61.2	61.2	60.6	49621
1730136600	61.2	-2	-3.16	62.2	63	61.2	250441
1729873800	63.2	0.6	0.96	63.2	63.2	63.2	75493
1729787400	62.6	-0.1	-0.16	62.8	63	62.2	93517
1729701000	62.7	0.1	0.16	62.8	63	62.7	545901
1729614600	62.6	-0.2	-0.32	62.8	63	62.6	127697
1729528200	62.8	-0.5	-0.79	63.2	63.2	62.6	140870
1729269000	63.3	-0.3	-0.47	63.3	63.3	63.3	21916
1729182600	63.6	-1.2	-1.85	63.6	63.6	63.6	52255
1729096200	64.8	0.3	0.47	64.8	64.8	64.2	135538
1729009800	64.5	-0.5	-0.77	62.4	64.5	62.4	49518
1728923400	65	-0.4	-0.61	65.4	65.4	65	55754
1728664200	65.4	0.6	0.93	65.2	65.4	63.2	115172
1728577800	64.8	0.2	0.31	64.599999	64.8	63.6	37727
1728491400	64.599999	0.8	1.25	64.599999	64.599999	63.6	430754
1728405000	63.8	-1.2	-1.85	63.8	63.8	63.8	50094
1728318600	65	0.4	0.62	64	65	64	90804
1728059400	64.599999	1.4	2.22	64.8	64.8	63.4	29768
1727973000	63.2	0.2	0.32	62.6	63.2	62.6	17257
1727886600	63	0.5	0.80	62.8	63	62.8	62215
1727800200	62.5	-0.5	-0.79	63	64	62.5	43156
1727713800	63	-0.2	-0.32	64	64.4	63	201209
1727454600	63.2	-1.4	-2.17	64.8	64.8	63.2	128674
1727368200	64.599999	0.5	0.78	64.599999	64.8	64.599999	47996
1727281800	64.099999	1.1	1.75	62.6	64.599999	62.6	67217
1727195400	63	-0.8	-1.25	63.8	63.8	61.4	285602
1727109000	63.8	0.8	1.27	63.2	63.8	63.2	152651
1726849800	63	-0.8	-1.25	63.4	63.6	63	454724
1726763400	63.8	1	1.59	64	64.599999	63.8	63008
1726677000	62.8	0.8	1.29	61.8	63	61.8	85323
1726590600	62	0.2	0.32	61.8	63	61.8	70792
1726504200	61.8	0.2	0.32	61	62	61	153962
1726245000	61.6	-0.6	-0.96	62	62.2	61	139120
1726158600	62.2	0.2	0.32	62.2	62.2	62.2	20944
1726072200	62	-1.4	-2.21	62.8	64	62	139976
1725985800	63.4	0.2	0.32	63.4	63.6	63.4	29428
1725899400	63.2	0.6	0.96	64	64	63	43090
1725640200	62.6	-1.8	-2.80	63	63	62.6	48273
1725553800	64.4	-0.9	-1.38	64.2	64.599999	64.2	21512
1725467400	65.3	0.3	0.46	64.2	66	64.2	54741
1725381000	65	1.1	1.72	64	66	64	72049
1725294600	63.9	0.5	0.79	64.4	64.4	63.9	48928
1725035400	63.4	-0.6	-0.94	64	64.599999	63.4	185149
1724949000	64	-0.8	-1.23	63.6	65.8	63.6	32007
1724862600	64.8	0.8	1.25	64.8	64.8	64.8	19819
1724776200	64	0	0.00	65	66	64	39046
1724430600	64	-0.8	-1.23	63.6	64	63.6	126905

Crossword Cybersecurity

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관