X Japan Ctb【XCJD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
X Japan Ctb (XCJD)
X Japan Ctb (XCJD) 과거

X Japan Ctb (XCJD)

27.0375

0.2675

(1.00%)

마감 29 11월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732728600	26.77	-0.18	-0.66	26.77	26.77	26.77	0
1732642200	26.9475	-0.09	-0.31	26.9475	26.9475	26.9475	0
1732555800	27.0325	0.17	0.64	27.035	27.0675	27.0325	3935
1732296600	26.86	0.27	1.00	26.86	26.86	26.86	0
1732210200	26.595	0.33	1.28	26.465	26.595	26.395	340
1732123800	26.26	-0.32	-1.19	26.26	26.26	26.26	0
1732037400	26.5775	-0.08	-0.29	26.5775	26.5775	26.5775	0
1731951000	26.655	0.18	0.69	26.655	26.655	26.655	0
1731691800	26.4725	-0.1	-0.38	26.4725	26.4725	26.4725	0
1731605400	26.5725	0.03	0.12	26.5725	26.5725	26.5725	0
1731519000	26.54	-0.44	-1.62	26.54	26.54	26.54	0
1731432600	26.9775	-0.2	-0.74	26.9775	26.9775	26.9775	0
1731346200	27.1775	0.21	0.78	27.1775	27.1775	27.1775	0
1731087000	26.9675	0.09	0.33	26.9675	26.9675	26.9675	0
1731000600	26.88	-0.07	-0.26	26.875	26.965	26.72	66
1730914200	26.95	0.25	0.92	27.265	27.3025	26.8775	19925
1730827800	26.705	0.12	0.45	26.705	26.705	26.705	0
1730741400	26.585	0.07	0.25	26.585	26.585	26.585	0
1730482200	26.5175	0.08	0.32	26.5175	26.5175	26.5175	0
1730395800	26.4325	-0.08	-0.29	26.4325	26.4325	26.4325	0
1730309400	26.51	0.12	0.45	26.51	26.51	26.51	0
1730223000	26.39	0.16	0.61	26.39	26.39	26.39	0
1730136600	26.23	0.2	0.77	26.23	26.23	26.23	0
1729873800	26.03	0.1	0.38	26.03	26.03	26.03	0
1729787400	25.9325	0.1	0.39	25.9325	25.9325	25.9325	0
1729701000	25.8325	-0.54	-2.03	25.8325	25.8325	25.8325	0
1729614600	26.3675	-0.38	-1.43	26.3675	26.3675	26.3675	0
1729528200	26.75	-0.25	-0.93	26.75	26.75	26.75	0
1729269000	27	-0.07	-0.24	27	27	27	0
1729182600	27.065	-0.05	-0.18	27.065	27.065	27.065	0
1729096200	27.115	0.05	0.18	27.115	27.115	27.115	0
1729009800	27.0675	-0.34	-1.24	27.0675	27.0675	27.0675	0
1728923400	27.4075	0.07	0.26	27.4075	27.4075	27.4075	0
1728664200	27.3375	0.07	0.28	27.3375	27.3375	27.3375	0
1728577800	27.2625	-0.04	-0.13	27.2625	27.2625	27.2625	0
1728491400	27.2975	-0.07	-0.26	27.2975	27.2975	27.2975	0
1728405000	27.37	0.07	0.27	27.37	27.37	27.37	0
1728318600	27.2975	-0.11	-0.40	27.2975	27.2975	27.2975	0
1728059400	27.4075	0.3	1.11	27.4075	27.4075	27.4075	0
1727973000	27.1075	0.25	0.92	27.1075	27.1075	27.1075	0
1727886600	26.86	-0.23	-0.84	26.86	26.86	26.86	0
1727800200	27.0875	0.12	0.44	27.0875	27.0875	27.0875	0
1727713800	26.9675	-0.13	-0.49	26.9675	26.9675	26.9675	0
1727454600	27.1	-0.16	-0.59	27.1	27.1	27.1	0
1727368200	27.26	0.44	1.65	27.26	27.26	27.26	0
1727281800	26.8175	0.02	0.07	26.8175	26.8175	26.8175	0
1727195400	26.7975	-0.36	-1.31	26.7975	26.7975	26.7975	0
1727109000	27.1525	0.02	0.09	27.1525	27.1525	27.1525	0
1726849800	27.1275	0.03	0.10	27.1275	27.1275	27.1275	0
1726763400	27.1	0.42	1.57	27.1	27.1	27.1	0
1726677000	26.68	-0.39	-1.44	26.68	26.68	26.68	0
1726590600	27.07	-0.03	-0.10	27.07	27.07	27.07	0
1726504200	27.0975	-0.08	-0.30	27.0975	27.0975	27.0975	0
1726245000	27.18	0.03	0.12	27.18	27.18	27.18	0
1726158600	27.1475	0.35	1.29	27.1475	27.1475	27.1475	0
1726072200	26.8025	-0.05	-0.17	26.8025	26.8025	26.8025	0
1725985800	26.8475	-0.17	-0.61	27.01	27.01	26.795	287
1725899400	27.0125	0.68	2.60	26.98	27.0525	26.96	340
1725640200	26.3275	-0.79	-2.90	26.3275	26.3275	26.3275	0
1725553800	27.115	-0.03	-0.11	27.115	27.115	27.115	0
1725467400	27.145	-0.41	-1.50	27.27	27.27	27.145	1
1725381000	27.5575	0.08	0.28	27.5575	27.5575	27.5575	0
1725294600	27.48	-0.23	-0.83	27.48	27.48	27.48	0
1725035400	27.71	-0.03	-0.09	27.85	27.85	27.71	276
1724949000	27.735	0.04	0.16	27.795	27.81	27.71	340
1724862600	27.69	0.11	0.39	27.69	27.69	27.69	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관