4 1/4% 32【TR32】시계열 데이터 | ADVFN

다우존스 지수

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

등록

4 1/4% 32 (TR32)

99.03

-0.09

(-0.09%)

마감 06 1월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735925400	99.03	-0.09	-0.09	99.03	99.03	99.03	228229
1735839000	99.12	0.16	0.16	99.12	99.12	99.12	257556
1735666200	98.96	0	0.00	98.96	98.96	98.96	57544
1735579800	98.96	0.11	0.11	98.96	98.96	98.96	117764
1735320600	98.85	-0.37	-0.37	98.85	98.85	98.85	217278
1735061400	99.22	0	0.00	99.22	99.22	99.22	112107
1734975000	99.22	-0.23	-0.23	99.22	99.22	99.22	222272
1734715800	99.45	0.4	0.40	99.45	99.45	99.45	1741182
1734629400	99.05	-0.1	-0.10	99.05	99.05	99.05	470489
1734543000	99.15	-0.19	-0.19	99.15	99.15	99.15	697293
1734456600	99.34	-0.52	-0.52	99.34	99.34	99.34	10715628
1734370200	99.86	-0.27	-0.27	99.86	99.86	99.86	139308
1734111000	100.13	-0.32	-0.32	100.13	100.13	100.13	333274
1734024600	100.45	-0.16	-0.16	100.45	100.45	100.45	3005354
1733938200	100.61	-0.02	-0.02	100.61	100.61	100.61	394509
1733851800	100.63	-0.32	-0.32	100.63	100.63	100.63	874378
1733765400	100.95	0.17	0.17	100.95	100.95	100.95	1135177
1733506200	100.78	-0.12	-0.12	100.78	100.78	100.78	373497
1733419800	100.9	-0.18	-0.18	100.9	100.9	100.9	589538
1733333400	101.08	0.02	0.02	101.08	101.08	101.08	128946
1733247000	101.06	-0.17	-0.17	101.06	101.06	101.06	733304
1733160600	101.23	0.23	0.23	101.23	101.23	101.23	660540
1732901400	101	0.22	0.22	101	101	101	401596
1732815000	100.78	0.22	0.22	100.78	100.78	100.78	849737
1732728600	100.56	0.26	0.26	100.56	100.56	100.56	233377
1732642200	100.3	-0.08	-0.08	100.3	100.3	100.3	3023274
1732555800	100.38	0.31	0.31	100.38	100.38	100.38	389471
1732296600	100.07	0.27	0.27	100.07	100.07	100.07	132248
1732210200	99.8	0.18	0.18	99.8	99.8	99.8	448281
1732123800	99.62	-0.02	-0.02	99.62	99.62	99.62	204235
1732037400	99.64	0.18	0.18	99.64	99.64	99.64	475402
1731951000	99.46	-0.02	-0.02	99.46	99.46	99.46	554043
1731691800	99.48	0.03	0.03	99.48	99.48	99.48	0
1731605400	99.45	0.26	0.26	99.45	99.45	99.45	0
1731519000	99.19	-0.27	-0.27	99.19	99.19	99.19	0
1731432600	99.46	-0.44	-0.44	99.46	99.46	99.46	0
1731346200	99.9	0.1	0.10	99.9	99.9	99.9	100000
1731087000	99.8	0.41	0.41	99.8	99.8	99.8	0
1731000600	99.39	0.39	0.39	99.39	99.39	99.39	0
1730914200	99	-0.15	-0.15	99	99	99	4000
1730827800	99.15	-0.53	-0.53	99.15	99.15	99.15	82000
1730741400	99.68	-0.09	-0.09	99.68	99.68	99.68	0
1730482200	99.77	-0.04	-0.04	99.77	99.77	99.77	0
1730395800	99.81	-0.64	-0.64	99.81	99.81	99.81	1500000
1730309400	100.45	-0.21	-0.21	100.45	100.45	100.45	0
1730223000	100.66	-0.41	-0.41	100.66	100.66	100.66	0
1730136600	101.07	-0.16	-0.16	101.07	101.07	101.07	430000
1729873800	101.23	0.04	0.04	101.23	101.23	101.23	0
1729787400	101.19	-0.18	-0.18	101.19	101.19	101.19	0
1729701000	101.37	-0.27	-0.27	101.37	101.37	101.37	0
1729614600	101.64	-0.27	-0.26	101.64	101.64	101.64	0
1729528200	101.91	-0.4	-0.39	101.91	101.91	101.91	300000
1729269000	102.31	0.24	0.24	102.31	102.31	102.31	0
1729182600	102.07	-0.29	-0.28	102.07	102.07	102.07	0
1729096200	102.36	0.74	0.73	102.36	102.36	102.36	0
1729009800	101.62	0.48	0.47	101.62	101.62	101.62	360000
1728923400	101.14	-0.19	-0.19	101.14	101.14	101.14	0
1728664200	101.33	0	0.00	101.33	101.33	101.33	0
1728577800	101.33	-0.21	-0.21	101.33	101.33	101.33	0
1728491400	101.54	0.01	0.01	101.54	101.54	101.54	0
1728405000	101.53	0.09	0.09	101.53	101.53	101.53	0
1728318600	101.44	-0.45	-0.44	101.44	101.44	101.44	120000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관