Transense Technologies Plc【TRT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Transense Technologies Plc (TRT)
Transense Technologies Plc (TRT) 과거

Transense Technologies Plc (TRT)

157.50

7.50

(5.00%)

마감 03 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	157.5	157.5	147.5	17637	156.429349	DE
4	-12.5	-7.35294117647	170	172.5	147.5	26257	159.15812916	DE
12	-10	-5.97014925373	167.5	192.5	147.5	18384	169.27605967	DE
26	12.5	8.62068965517	145	192.5	137.5	24155	166.10637355	DE
52	58.5	59.0909090909	99	192.5	91.5	26671	137.581009	DE
156	82.5	110	75	192.5	47.5	25084	103.87523301	DE
260	87	123.404255319	70.5	192.5	25.275	30239	89.32641883	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	157.5	7.5	5.00	150	157.5	147.5	53208
1738258200	150	-7.5	-4.76	157.5	157.5	150	12589
1738171800	157.5	0	0.00	157.5	157.5	157.5	10069
1738085400	157.5	0	0.00	157.5	157.5	157.5	12255
1737999000	157.5	0	0.00	157.5	157.5	157.5	27285
1737739800	157.5	0	0.00	157.5	157.5	157.5	25989
1737653400	157.5	0	0.00	157.5	157.5	156	53081
1737567000	157.5	-2.5	-1.56	157.5	157.5	150	126855
1737480600	160	-2.5	-1.54	162.5	162.5	157.5	11730
1737394200	162.5	0	0.00	162.5	162.5	162.5	8522
1737135000	162.5	12.5	8.33	150	162.5	150	53885
1737048600	150	0	0.00	150	150	150	7766
1736962200	150	-10	-6.25	160	160	150	37986
1736875800	160	0	0.00	160	160	160	16873
1736789400	160	-7.5	-4.48	167.5	167.5	160	17736
1736530200	167.5	0	0.00	167.5	167.5	167.5	2400
1736443800	167.5	-2.5	-1.47	170	170	167.5	8890
1736357400	170	7.5	4.62	162.5	172.5	162.5	41520
1736271000	162.5	0	0.00	162.5	162.5	162.5	16913
1736184600	162.5	0	0.00	162.5	162.5	162.5	9178
1735925400	162.5	-7.5	-4.41	170	170	162.5	23612
1735839000	170	-2.5	-1.45	172.5	175	170	43709
1735666200	172.5	0	0.00	172.5	172.5	172.5	0
1735579800	172.5	-2.5	-1.43	175	175	170	18379
1735320600	175	0	0.00	175	175	175	13853
1735061400	175	-5	-2.78	180	180	175	12638
1734975000	180	0	0.00	180	180	180	2321
1734715800	180	0	0.00	180	180	180	4527
1734629400	180	0	0.00	180	180	180	0
1734543000	180	0	0.00	180	180	180	8991
1734456600	180	0	0.00	180	180	180	13555
1734370200	180	0	0.00	180	180	180	9
1734111000	180	0	0.00	180	180	180	6363
1734024600	180	0	0.00	180	180	180	1633
1733938200	180	0	0.00	180	180	180	2493
1733851800	180	0	0.00	180	180	180	6493
1733765400	180	0	0.00	180	180	180	8000
1733506200	180	0	0.00	180	180	180	18721
1733419800	180	0	0.00	180	180	180	2628
1733333400	180	0	0.00	180	180	180	8317
1733247000	180	0	0.00	180	180	180	8210
1733160600	180	2.5	1.41	177.5	180	177.5	14760
1732901400	177.5	0	0.00	177.5	177.5	177.5	1997
1732815000	177.5	-7.5	-4.05	185	185	175	54880
1732728600	185	5	2.78	185	192.5	185	83532
1732642200	180	0	0.00	180	180	180	18224
1732555800	180	-5	-2.70	185	185	180	12214
1732296600	185	-2.5	-1.33	187.5	187.5	185	10796
1732210200	187.5	7.5	4.17	187.5	187.5	187.5	7392
1732123800	180	-7.5	-4.00	187.5	187.5	180	23717
1732037400	187.5	0	0.00	187.5	187.5	187.5	7705
1731951000	187.5	17.5	10.29	171	187.5	171	51779
1731691800	170	0	0.00	170	170	170	4617
1731605400	170	0	0.00	170	170	168.5	3010
1731519000	170	0	0.00	170	170	170	11579
1731432600	170	0	0.00	170	170	170	844
1731346200	170	2.5	1.49	167.5	170	167.5	25479
1731087000	167.5	0	0.00	167.5	167.5	167.5	16960
1731000600	167.5	0	0.00	167.5	167.5	167.5	341
1730914200	167.5	0	0.00	167.5	167.5	167.5	9684
1730827800	167.5	0	0.00	167.5	167.5	167.5	9790
1730741400	167.5	1.5	0.90	170	170	167.5	10131

Transense Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관