Xaar Plc【XAR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Xaar Plc (XAR)

81.00

3.10

(3.98%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-3.57142857143	84	84	77.9	24914	80.36672527	DE
4	-0.2	-0.246305418719	81.2	84	64	88514	76.30085851	DE
12	-4	-4.70588235294	85	90	64	90710	78.01729909	DE
26	-53	-39.552238806	134	134	64	70304	88.09975258	DE
52	-16.8	-17.1779141104	97.8	150	64	83337	105.34564377	DE
156	-133	-62.1495327103	214	275	64	116628	167.56082708	DE
260	40	97.5609756098	41	275	18.7	223967	127.29296081	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	81	3.1	3.98	81	81	81	115667
1738258200	77.9	-3.5	-4.30	79	79	77.9	30868
1738171800	81.4	0.6	0.74	82	82	81.4	15959
1738085400	80.8	-0.6	-0.74	80.2	80.8	80.2	52550
1737999000	81.4	-0.6	-0.73	81.4	81.4	81.4	7102
1737739800	82	0.6	0.74	84	84	82	18090
1737653400	81.4	-0.6	-0.73	81.4	81.4	81.4	18730
1737567000	82	-2	-2.38	84	84	82	210810
1737480600	84	1.9	2.31	84	84	84	4850
1737394200	82.1	2.1	2.62	80	82.1	80	50943
1737135000	80	5.6	7.53	74	80	74	262177
1737048600	74.4	0.4	0.54	74	75.4	73.2	165377
1736962200	74	10	15.63	69	75.4	68.8	423565
1736875800	64	-5	-7.25	69	69	64	108263
1736789400	69	-3	-4.17	72	72.6	69	30508
1736530200	72	0.2	0.28	72	72	72	19917
1736443800	71.8	-1.2	-1.64	73	73	71.8	74362
1736357400	73	-6	-7.59	79	79	73	124639
1736271000	79	-3	-3.66	80.2	80.6	79	92969
1736184600	82	1	1.23	82	82	82	42798
1735925400	81	-2.2	-2.64	81.2	81.2	81	15808
1735839000	83.2	12.2	17.18	75.2	84	75.2	156797
1735666200	71	-2.6	-3.53	71	71	71	4063
1735579800	73.6	2.4	3.37	73.6	73.6	73.6	26182
1735320600	71.2	-3.8	-5.07	71.2	71.2	71.2	6874
1735061400	75	1	1.35	75	75	74.8	36283
1734975000	74	3	4.23	70.2	74	70.2	11279
1734715800	71	-3	-4.05	71.2	71.8	71	27753
1734629400	74	0.8	1.09	74	74	74	21589
1734543000	73.2	-1.8	-2.40	73	73.2	73	2058
1734456600	75	1.5	2.04	75	75	75	7089
1734370200	73.5	2.5	3.52	73.5	73.5	73.5	11189
1734111000	71	-3	-4.05	73.2	74.6	71	21663
1734024600	74	2	2.78	72	74	72	44323
1733938200	72	0	0.00	72	72	72	11379
1733851800	72	-4	-5.26	72.2	75.8	72	21836
1733765400	76	0	0.00	76	76	76	34299
1733506200	76	0	0.00	73.6	76	73	83920
1733419800	76	1.6	2.15	74	76	74	209945
1733333400	74.4	4.2	5.98	71.6	74.4	71.6	50614
1733247000	70.2	1.1	1.59	70.2	70.2	70.2	288694
1733160600	69.1	-1.9	-2.68	70.8	70.8	69.1	55487
1732901400	71	3	4.41	70.8	71	70.8	16283
1732815000	68	0.4	0.59	68	68	68	60060
1732728600	67.6	-8.3	-10.94	74	74	66	288103
1732642200	75.9	0.9	1.20	75.2	77	75.2	81994
1732555800	75	-3.9	-4.94	78	78	75	76644
1732296600	78.9	-0.1	-0.13	79	79	78.9	26181
1732210200	79	-1.2	-1.50	80.2	80.2	79	31200
1732123800	80.2	-0.6	-0.74	80.2	80.2	80.2	25231
1732037400	80.8	-0.6	-0.74	80.8	80.8	80.8	36941
1731951000	81.4	-2.8	-3.33	82	82	81.4	18295
1731691800	84.2	-0.6	-0.71	84.2	84.2	84.2	1365608
1731605400	84.8	-1.9	-2.19	86	86	83	77600
1731519000	86.7	0.1	0.12	83	86.7	83	120765
1731432600	86.6	-1	-1.14	85.4	86.6	85.4	58032
1731346200	87.6	2.2	2.58	90	90	85.4	5937
1731087000	85.4	0.4	0.47	85	85.4	85	42546
1731000600	85	-2.4	-2.75	83	85	83	30822
1730914200	87.4	0	0.00	85	87.4	85	27323
1730827800	87.4	0	0.00	85	87.4	85	3031
1730741400	87.4	-0.6	-0.68	85	87.4	85	17329
1730482200	88	1.6	1.85	84	88	84	25094

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관