Tristel Plc【TSTL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Tristel Plc (TSTL)

370.00

0.00

( 0.00% )

업데이트: 17:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-25	-6.32911392405	395	395	365	47786	377.05003181	DE
4	-55	-12.9411764706	425	435	365	53080	398.08089258	DE
12	-60	-13.9534883721	430	452.5	361.5	55073	411.74559822	DE
26	-125	-25.2525252525	495	505	347.5	68019	410.53891214	DE
52	-102.5	-21.6931216931	472.5	505	347.5	63698	430.6501432	DE
156	-50	-11.9047619048	420	505	275	60039	386.70791173	DE
260	-16	-4.14507772021	386	685	275	76991	445.94989456	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	370	0	0.00	370	370	370	32578
1738085400	370	-5	-1.33	375	375	365	82113
1737999000	375	-7.5	-1.96	382.5	382.5	375	51715
1737739800	382.5	-12.5	-3.16	395	395	382.5	30974
1737653400	395	0	0.00	395	395	395	41548
1737567000	395	0	0.00	395	395	395	47765
1737480600	395	-9	-2.23	400	400	395	17497
1737394200	404	-1	-0.25	400	404	400	26869
1737135000	405	15	3.85	397.5	405	397.5	33570
1737048600	390	-7.5	-1.89	397.5	397.5	390	202666
1736962200	397.5	7.5	1.92	392.5	400	392.5	177790
1736875800	390	-10	-2.50	400	400	390	36266
1736789400	400	-18.5	-4.42	418.5	418.5	400	49849
1736530200	418.5	-11.5	-2.67	430	430	418.5	27408
1736443800	430	5	1.18	425	430	425	32247
1736357400	425	-5	-1.16	432.5	432.5	425	24436
1736271000	430	-5	-1.15	435	435	430	58622
1736184600	435	10	2.35	425	435	425	29484
1735925400	425	0	0.00	425	425	425	12583
1735839000	425	0	0.00	425	435	425	45613
1735666200	425	0	0.00	425	425	425	8888
1735579800	425	0	0.00	425	425	425	27064
1735320600	425	9	2.16	416	425	416	29229
1735061400	416	26	6.67	390	416	390	41054
1734975000	390	0	0.00	390	390	390	17730
1734715800	390	2.5	0.65	387.5	390	387.5	21621
1734629400	387.5	-2.5	-0.64	380	387.5	380	29793
1734543000	390	1.5	0.39	388.5	390	384	32501
1734456600	388.5	11	2.91	377.5	388.5	377.5	52680
1734370200	377.5	-12.5	-3.21	397.5	397.5	372.5	113654
1734111000	390	-5	-1.27	395	395	390	15784
1734024600	395	12.5	3.27	385	400	385	55132
1733938200	382.5	0	0.00	382.5	382.5	382.5	26099
1733851800	382.5	-2.5	-0.65	385	385	382.5	44506
1733765400	385	20	5.48	370	385	370	39070
1733506200	365	-7.5	-2.01	367.5	370	361.5	91878
1733419800	372.5	-27.5	-6.88	400	400	372.5	73304
1733333400	400	5	1.27	405	405	392.5	14173
1733247000	395	-25	-5.95	420	420	395	120396
1733160600	420	-5	-1.18	425	425	420	20999
1732901400	425	-2.5	-0.58	427.5	432	425	20280
1732815000	427.5	-12.5	-2.84	435	435	427.5	15978
1732728600	440	0	0.00	440	440	437.5	73173
1732642200	440	-4	-0.90	440	440	440	274516
1732555800	444	4	0.91	440	444	440	55572
1732296600	440	0	0.00	440	440	440	179359
1732210200	440	2.5	0.57	437.5	440	437.5	18491
1732123800	437.5	-0.5	-0.11	437.5	437.5	435	50807
1732037400	438	-2	-0.45	435	438	435	61329
1731951000	440	0	0.00	440	440	435	26288
1731691800	440	-10	-2.22	450	450	440	70083
1731605400	450	-2.5	-0.55	452.5	452.5	450	51611
1731519000	452.5	5	1.12	447.5	452.5	447.5	15469
1731432600	447.5	12.5	2.87	435	452.5	435	148441
1731346200	435	2.5	0.58	432.5	437.5	430	26712
1731087000	432.5	-2.5	-0.57	435	435	420	49782
1731000600	435	5	1.16	430	440	430	64143
1730914200	430	10	2.38	420	445	417.5	52528
1730827800	420	14	3.45	410	425	410	64235
1730741400	406	-14	-3.33	412.5	412.5	406	79807
1730482200	420	5	1.20	415	420	415	21774
1730395800	415	7	1.72	410	415	407.5	232585
1730309400	408	43	11.78	365	410	355	278081

PGIM S&P 500 Max Buffer ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관