Trainline Plc【TRN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4	0.997008973081	401.2	419	390	1451826	397.03713055	DE
4	-15.8	-3.75296912114	421	452.4	390	942869	407.04932519	DE
12	63.4	18.5488589819	341.8	452.4	334.8	1261769	407.41684713	DE
26	70.2	20.9552238806	335	452.4	293.2	1023529	368.77063648	DE
52	80	24.6002460025	325.2	452.4	292.6	1090756	349.80366717	DE
156	174.2	75.4112554113	231	452.4	147.4	1209949	302.56013755	DE
260	-66.8	-14.1525423729	472	559	147.4	1439680	340.45326337	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	405.2	-2.8	-0.69	390	412.8	390	815493
1737048600	408	-7	-1.69	419	419	408	677586
1736962200	415	22.6	5.76	394.6	415	394.6	906796
1736875800	392.4	1.4	0.36	409.6	409.6	392.4	3678616
1736789400	391	-5	-1.26	414.8	414.8	391	917695
1736530200	396	-8.6	-2.13	401.2	405.8	396	1078435
1736443800	404.6	8.4	2.12	404.8	406.2	390.4	1764882
1736357400	396.2	-9.6	-2.37	403.2	407	395.2	653211
1736271000	405.8	-7.6	-1.84	410.6	412.8	401.4	1228116
1736184600	413.4	-3.4	-0.82	410	420.4	410	746992
1735925400	416.8	3.2	0.77	396	420.2	396	709987
1735839000	413.6	-18.4	-4.26	425	433.6	412.8	503929
1735666200	432	5.2	1.22	430.8	432.8	426.8	109246
1735579800	426.8	0.6	0.14	425.4	429	418.6	296745
1735320600	426.2	-7	-1.62	415.2	435.8	415.2	328479
1735061400	433.2	1.2	0.28	452.4	452.4	433.2	168072
1734975000	432	2.8	0.65	409.6	433.4	409.6	472543
1734715800	429.2	2.8	0.66	421	431.8	417.6	1787450
1734629400	426.4	2.2	0.52	434.8	434.8	419.4	1294131
1734543000	424.2	-2.4	-0.56	430	430.2	424.2	932637
1734456600	426.6	-4.4	-1.02	413.2	431.6	413.2	653020
1734370200	431	-1.4	-0.32	439.8	439.8	430.8	955506
1734111000	432.4	-2.4	-0.55	432.6	439.2	429.8	372289
1734024600	434.8	1.4	0.32	432.6	442.2	432.6	795649
1733938200	433.4	12	2.85	427.8	433.4	414.8	1245033
1733851800	421.4	-0.8	-0.19	432.2	432.2	417.6	1081668
1733765400	422.2	-7.4	-1.72	430.6	431	419.4	823764
1733506200	429.6	-0.8	-0.19	423.6	430.8	423.6	502103
1733419800	430.4	0	0.00	435.6	435.8	425.2	925996
1733333400	430.4	10.4	2.48	420	431.2	417	1374777
1733247000	420	15.4	3.81	410	420	405	2638958
1733160600	404.6	-3.2	-0.78	417.8	417.8	404	360003
1732901400	407.8	-0.8	-0.20	392.8	411.2	392.8	1416856
1732815000	408.6	1.6	0.39	410	410.6	404	1009056
1732728600	407	2	0.49	406.8	411.8	405.6	1474564
1732642200	405	-11	-2.64	401.6	415.2	401.6	922993
1732555800	416	9.6	2.36	419.8	419.8	409	2259936
1732296600	406.4	1	0.25	410	411.6	406.4	2476632
1732210200	405.4	-0.2	-0.05	414.8	414.8	401.8	595882
1732123800	405.6	-6	-1.46	408.2	414.2	401	1092332
1732037400	411.6	0.2	0.05	416.4	416.4	407.8	856684
1731951000	411.4	1.2	0.29	411.6	414.8	406.6	1216233
1731691800	410.2	1	0.24	419.8	419.8	408	4298843
1731605400	409.2	4	0.99	404.2	409.2	402	2417945
1731519000	405.2	1.6	0.40	418.4	418.4	404.8	1846037
1731432600	403.6	-8.2	-1.99	410	410.6	403.6	1115712
1731346200	411.8	17.6	4.46	405.6	411.8	397.2	2340473
1731087000	394.2	-22.6	-5.42	416	420.6	394.2	2005882
1731000600	416.8	20	5.04	409.8	423.4	398.8	3449043
1730914200	396.8	-3.2	-0.80	401	408.2	394.6	1149891
1730827800	400	3	0.76	395.8	400.8	392.2	683565
1730741400	397	8.8	2.27	383.8	397.6	383.8	506467
1730482200	388.2	-1	-0.26	383.2	392	383.2	1058447
1730395800	389.2	13	3.46	375.6	389.2	373.6	1820734
1730309400	376.2	3.6	0.97	368.4	376.2	366.8	1956534
1730223000	372.6	4.6	1.25	356.6	377.2	356.6	1892493
1730136600	368	31	9.20	353.6	378	340	1536716
1729873800	337	-2.4	-0.71	341.8	341.8	334.8	536593
1729787400	339.4	3	0.89	340	340.2	335	392220
1729701000	336.4	0.6	0.18	340	340.4	335.39999	452281
1729614600	335.8	3.2	0.96	320	335.8	320	653498
1729528200	332.6	1	0.30	334.8	335.2	330.6	371776
1729269000	331.6	6.6	2.03	320	331.6	320	3641645

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관