Supreme Plc【SUP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.5	-2.07715133531	168.5	172.5	160.5	109389	165.54325191	DE
4	-19.5	-10.5691056911	184.5	184.5	160.5	303039	175.52630694	DE
12	-4	-2.36686390533	169	197.5	160	191256	176.53324908	DE
26	-28.5	-14.7286821705	193.5	197.5	139	199682	169.03922478	DE
52	38	29.9212598425	127	209	101.5	187315	160.08042603	DE
156	-34.5	-17.2932330827	199.5	209	71	212386	130.43089263	DE
260	22	15.3846153846	143	244	71	221660	149.41611187	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	165	2	1.23	163.5	165	163.5	62739
1740677400	163	1.5	0.93	166	167.5	160.5	204925
1740591000	161.5	-6	-3.58	172	172.5	161.5	98362
1740504600	167.5	-3	-1.76	171	172	167.5	88013
1740418200	170.5	2	1.19	167.5	171	167.5	143225
1740159000	168.5	0.5	0.30	168.5	170.5	168.5	12422
1740072600	168	0	0.00	168.5	170	168	81490
1739986200	168	-2.5	-1.47	172.5	175.25	168	270968
1739899800	170.5	-5	-2.85	175	175	170.5	71633
1739813400	175.5	0.5	0.29	175.5	176.5	175.5	44458
1739554200	175	-3.5	-1.96	178	179	172.5	86251
1739467800	178.5	1.5	0.85	180	180	178	29403
1739381400	177	-3	-1.67	180	180	177	20685
1739295000	180	0	0.00	178.5	180	178.5	34970
1739208600	180	3	1.69	178.5	180	178.5	87932
1738949400	177	1	0.57	177	182	176.25	4251109
1738863000	176	-1	-0.56	177	177	176	89563
1738776600	177	-3	-1.67	179	179.5	177	26603
1738690200	180	-1	-0.55	182	182	177.5	162139
1738603800	181	5.5	3.13	177.5	183	175	143038
1738344600	175.5	-8.5	-4.62	184.5	184.5	175.5	113589
1738258200	184	2.5	1.38	180.5	185.5	180.5	84839
1738171800	181.5	3.5	1.97	176.5	181.5	176.5	64071
1738085400	178	8	4.71	171.5	178	171.5	154418
1737999000	170	-4	-2.30	174	177	170	106472
1737739800	174	-1	-0.57	174	174	174	35158
1737653400	175	-2.5	-1.41	177.5	177.5	172.5	66514
1737567000	177.5	0	0.00	177.5	179.5	177	64285
1737480600	177.5	2.5	1.43	175	181.5	174	147583
1737394200	175	0	0.00	175	175	174	51747
1737135000	175	-0.5	-0.28	175.5	176	175	26827
1737048600	175.5	-1	-0.57	176.5	176.5	174	163807
1736962200	176.5	-6.5	-3.55	184.5	184.5	176.5	119758
1736875800	183	0.5	0.27	182.5	185	182.5	89436
1736789400	182.5	-2.5	-1.35	186.5	186.5	182.5	87463
1736530200	185	-2.5	-1.33	187.5	190	185	127630
1736443800	187.5	1.5	0.81	188	188	183.75	52561
1736357400	186	-8	-4.12	192.5	193	186	205486
1736271000	194	-1	-0.51	194.5	194.5	190.5	299939
1736184600	195	7	3.72	188	197.5	187	309093
1735925400	188	6	3.30	182	189	182	319990
1735839000	182	7	4.00	175	184.5	172.5	325231
1735666200	175	0	0.00	175	175	172.5	15884
1735579800	175	0	0.00	175	175	172	59638
1735320600	175	0	0.00	175	175	172.5	38119
1735061400	175	9	5.42	168	175	168	165533
1734975000	166	-3	-1.78	167	168	166	133007
1734715800	169	4	2.42	167.5	169	166	121293
1734629400	165	5	3.13	167.5	167.5	165	94208
1734543000	160	-7	-4.19	167.5	167.5	160	31904
1734456600	167	-1.5	-0.89	168.5	168.5	167	44511
1734370200	168.5	-0.5	-0.30	168.5	169	168	50340
1734111000	169	0.5	0.30	168.5	170	168.5	25307
1734024600	168.5	-0.5	-0.30	168.5	168.5	168	52561
1733938200	169	1.5	0.90	167.5	170	167.5	441640
1733851800	167.5	0.5	0.30	167.5	168	166	88347
1733765400	167	-2	-1.18	169	169	167	466065
1733506200	169	-2	-1.17	169	170.25	169	110167
1733419800	171	-1.5	-0.87	169	171	167.5	51258
1733333400	172.5	-1.5	-0.86	175	175.5	172.5	242304
1733247000	174	-2	-1.14	175	177	174	178132
1733160600	176	9	5.39	168.5	176	168	377715

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관