Ft Skyu【SKYU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	51.73	0.33	0.65	51.19	51.95	51.19	1982
1732901400	51.395	0.12	0.23	51.28	51.545	51.1	394
1732815000	51.275	0.45	0.88	51.42	51.42	51.02	820
1732728600	50.83	-1.39	-2.65	51.96	52.32	50.79	1361
1732642200	52.215	-0.15	-0.28	51.82	52.3	51.82	56
1732555800	52.36	1.1	2.15	51.64	52.71	51.64	689
1732296600	51.26	0.34	0.67	50.82	51.44	50.775	928
1732210200	50.92	1.86	3.78	49.745	50.925	49.6025	848
1732123800	49.065	0.24	0.49	49.265	49.565	48.77	242
1732037400	48.825	0.05	0.09	48.805	48.825	47.8825	857
1731951000	48.78	0.13	0.26	48.81	49.01	48.445	590
1731691800	48.6525	-1.38	-2.75	49.23	49.415	48.415	1121
1731605400	50.0275	-1.05	-2.06	50.6	50.895	49.5325	84
1731519000	51.08	0.91	1.82	50.07	51.135	49.8325	2111
1731432600	50.165	0.23	0.47	50.26	50.46	49.7625	3451
1731346200	49.9325	0.71	1.45	49.91	50.105	49.51	943
1731087000	49.22	0.2	0.41	49.325	49.4675	48.8475	812
1731000600	49.02	1.51	3.18	48.385	49.3225	48.2375	216
1730914200	47.5075	2.2	4.85	46.575	47.58	46.03	13595
1730827800	45.31	0.14	0.32	44.995	45.42	44.995	420
1730741400	45.1675	-0.18	-0.40	45.07	45.2175	44.6475	122
1730482200	45.3475	0.82	1.84	44.71	45.4425	44.455	735
1730395800	44.5275	-0.85	-1.88	45.13	45.13	44.2925	135
1730309400	45.38	0.47	1.05	45.225	45.5375	44.82	3054
1730223000	44.91	0.3	0.67	44.6	45.015	44.33	13523
1730136600	44.61	0.08	0.17	44.745	44.795	44.495	448
1729873800	44.5325	0.4	0.90	44.345	44.8625	44.2775	766
1729787400	44.135	0.06	0.14	43.96	44.4825	43.9	633
1729701000	44.075	-0.29	-0.65	44.21	44.3825	44.0475	927
1729614600	44.365	-0.31	-0.69	44.865	44.865	44.3125	1387
1729528200	44.675	-0.27	-0.60	44.825	45.3475	44.5775	3682
1729269000	44.945	0.32	0.71	44.82	45.0375	44.63	3369
1729182600	44.6275	0.09	0.20	44.695	45.1575	44.435	1602
1729096200	44.5375	-0.14	-0.31	44.475	44.7	44.18	3850
1729009800	44.675	-0.13	-0.28	44.77	44.9525	44.37	2172
1728923400	44.8025	0.09	0.20	44.73	45.035	44.6425	598
1728664200	44.715	0.38	0.85	44.385	44.8875	44.31	2970
1728577800	44.34	0.61	1.38	43.94	44.3775	43.4925	2713
1728491400	43.735	0.34	0.80	42.96	43.75	42.96	14
1728405000	43.39	0.44	1.02	42.72	43.39	42.53	5217
1728318600	42.95	0.07	0.16	43.185	43.3	42.935	68
1728059400	42.88	0.53	1.24	42.485	43.455	42.2025	1076
1727973000	42.355	-0.13	-0.29	42.15	42.995	42.0825	273
1727886600	42.48	0.41	0.99	41.985	42.525	41.865	1925
1727800200	42.065	-0.74	-1.72	42.69	43.15	41.8475	335
1727713800	42.8	-0.24	-0.55	42.925	43.09	42.7225	3842
1727454600	43.0375	0.16	0.38	42.94	43.505	42.815	4686
1727368200	42.875	-0.06	-0.14	43.315	43.6325	42.65	11002
1727281800	42.935	-0.19	-0.43	42.97	43.1275	42.81	1294
1727195400	43.12	0.28	0.66	43.085	43.2325	42.7125	1746
1727109000	42.8375	0.4	0.94	42.895	42.96	42.52	4646
1726849800	42.4375	-0.28	-0.65	42.42	42.6925	42.3075	144
1726763400	42.715	1.1	2.64	42.38	42.7975	42.265	922
1726677000	41.615	-0.4	-0.94	41.85	41.925	41.5475	434
1726590600	42.01	0.35	0.85	42.175	42.175	41.9225	466
1726504200	41.655	0.04	0.08	41.28	41.7125	41.28	146
1726245000	41.62	0.78	1.90	41.285	41.685	41.2675	39
1726158600	40.8425	1.22	3.07	40.8425	40.8425	40.8425	1
1726072200	39.6275	-0.18	-0.45	39.69	40.815	39.19	1241
1725985800	39.8075	0.28	0.71	39.555	40.0025	39.525	2432
1725899400	39.525	0.17	0.43	39.6	39.9675	39.465	2041
1725640200	39.3575	-0.49	-1.22	40.04	40.37	39.32	472
1725553800	39.8425	-0.25	-0.63	39.96	40.31	39.735	418
1725467400	40.095	-0.52	-1.27	39.825	40.3325	39.575	3459
1725381000	40.61	-0.66	-1.61	40.935	41.2175	40.5125	3547

Japan M&A Solution

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관