Record Plc【REC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Record Plc (REC)

64.20

0.20

(0.31%)

마감 05 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	3.2154340836	62.2	64.6	60.6	181432	62.5208772	DE
4	0.2	0.3125	64	65.4	60.6	146509	63.34909859	DE
12	1.2	1.90476190476	63	66.8	60.6	122857	63.53757562	DE
26	-1.8	-2.72727272727	66	72	60.6	150644	65.10032655	DE
52	-3.8	-5.58823529412	68	76	56.2	152445	65.77022192	DE
156	-19.6	-23.3890214797	83.8	102	56.2	137826	74.73673042	DE
260	24.2	60.5	40	108	25	196217	64.02536334	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1724344200	64.8	1.4	2.21	66.599999	66.599999	64	119868
1724257800	63.4	-2.4	-3.65	65.4	65.4	63.4	61459
1724171400	65.8	2.4	3.79	65.2	65.8	65.2	41394
1724085000	63.4	0	0.00	66.8	66.8	63.4	59895
1723825800	63.4	-2.1	-3.21	65	65	63.4	76348
1723739400	65.5	1.9	2.99	65	65.5	65	36615
1723653000	63.6	-0.4	-0.63	64.4	64.4	63.4	3093
1723566600	64	-0.8	-1.23	64.8	64.8	64	58166
1723480200	64.8	-0.6	-0.92	63	65.8	63	1051868
1723221000	65.4	2.3	3.65	63	65.4	63	98566
1723134600	63.1	0.1	0.16	63	63.1	62.2	13184
1723048200	63	1	1.61	63	64	62.8	378248
1722961800	62	-1	-1.59	65.599999	67	62	124314
1722875400	63	-0.2	-0.32	64	65	63	130982

Invesco FTSE RAFI All Wo...

North Atlantic Smaller C...

FinServ Acquisition

Arizona Lithium

Rogue Resources

Evolving Systems

NLBNPIT1US55 20351221 6....

The World Bond 6750%

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관