Moving iMage Technologies Inc【MITQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
AMEX
Moving iMage Technologies Inc (MITQ)
Moving iMage Technologies Inc (MITQ) 과거

Moving iMage Technologies Inc (MITQ)

0.8351

-0.0949

(-10.20%)

마감 22 1월 6:00AM

0.85

0.0149

(1.78%)

시간외 거래: 9:47AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1396	19.6509009009	0.7104	1.55	0.6804	21811268	0.7503035	CS
4	0.2136	33.5637963545	0.6364	1.55	0.6124	5551624	0.75138898	CS
12	0.1884	28.4764207981	0.6616	1.55	0.5748	1630489	0.75041409	CS
26	0.15	21.4285714286	0.7	1.55	0.5034	758133	0.74290883	CS
52	-0.0201	-2.31007930123	0.8701	1.55	0.4201	707038	0.83309826	CS
156	-0.56	-39.7163120567	1.41	2.15	0.4201	572760	1.20594817	CS
260	-11.15	-92.9166666667	12	26.6	0.4201	649506	1.96330605	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737502200	0.8351	-0.0949	-10.20	0.93	0.94295	0.8	572912
1737156600	0.93	0.005	0.54	0.94	1.03	0.93	1108051
1737070200	0.925	0.183	24.66	0.77	0.9693	0.75	2831403
1736983800	0.742	0.0219	3.04	0.98	1.55	0.735	83213328
1736897400	0.7201	0.0098	1.38	0.7104	0.75	0.6804	92288
1736811000	0.7103	-0.0397	-5.29	0.711	0.75	0.6773	80398
1736551800	0.75	-0.01	-1.32	0.77	0.77	0.7106	48892
1736379000	0.76	-0.0201	-2.58	0.77	0.77	0.7107	58277
1736292600	0.7801	-0.0701	-8.25	0.889	0.889	0.71	217802
1736206200	0.8502	0.2125	33.32	0.6682	0.8987	0.6631	1061703
1735947000	0.6377	-0.037491	-5.55	0.6888	0.6888	0.630501	45693
1735860600	0.675191	0.025191	3.88	0.65	0.7	0.6244	10051
1735687800	0.65	-0.01825	-2.73	0.65	0.6714	0.6234	29550
1735601400	0.66825	0.01035	1.57	0.6133	0.6853	0.6133	15821
1735342200	0.6579	-0.018218	-2.69	0.66	0.6843	0.6232	10876
1735255800	0.676118	0.036118	5.64	0.6469	0.6854	0.6124	6684
1735077840	0.64	0	0.00	0.6364	0.6427	0.6364	11934
1734996600	0.64	-0.04	-5.88	0.6599	0.679699	0.6125	18712
1734737400	0.68	0.0153	2.30	0.6663	0.68	0.6112	18627
1734651000	0.6647	0.0136	2.09	0.6402	0.6895	0.6307	4933
1734564600	0.6511	-0.0489	-6.99	0.715	0.715	0.6511	10456
1734478200	0.7	-0.0199	-2.76	0.72	0.728	0.686	16649
1734391800	0.7199	-0.0167	-2.27	0.72	0.736	0.701	29660
1734132600	0.7366	0.0696	10.43	0.6757	0.74	0.66	114042
1734046200	0.667	0.009	1.37	0.6903	0.6903	0.6502	35592
1733959800	0.658	0.0104	1.61	0.6476	0.6659	0.6476	4999
1733873400	0.6476	0	0.00	0.6544	0.6888	0.6401	37329
1733787000	0.6476	-0.0024	-0.37	0.6407	0.67	0.64	11484
1733527800	0.65	0	0.00	0.65	0.6899999	0.6405499	27131
1733441400	0.65	0.0023	0.36	0.67	0.67	0.635101	9739
1733355000	0.6477	0.0025	0.39	0.65	0.6663	0.6477	4840
1733268600	0.6452	-0.0198	-2.98	0.67	0.6701	0.6452	2681
1733182200	0.665	0.0036	0.54	0.649	0.6898	0.649	9071
1732917840	0.6614	0.0114	1.75	0.6514	0.6798999	0.6514	17541
1732750200	0.65	0.002	0.31	0.68	0.68	0.64	6911
1732663800	0.648	0.018	2.86	0.616	0.648	0.615	22405
1732577400	0.63	0.0149	2.42	0.649	0.655	0.6283	13635
1732318200	0.6151	-0.0349	-5.37	0.64	0.65	0.6115	26402
1732231800	0.65	0.03	4.84	0.6102	0.6673	0.6102	24131
1732145400	0.62	-0.013	-2.05	0.6084	0.64	0.5951999	14610
1732059000	0.633	0.013	2.10	0.6448	0.6473	0.623	14486
1731972600	0.62	0.0299	5.07	0.59	0.647	0.59	45140
1731713400	0.5901	-0.0105	-1.75	0.585	0.626	0.585	9280
1731627000	0.6006	-0.0319	-5.04	0.6	0.6497	0.5799	26929
1731540600	0.6324999	-0.0175	-2.69	0.6621	0.6621	0.6085	11116
1731454200	0.65	0.034	5.52	0.6072	0.6695	0.6072	20083
1731367800	0.616	0.003	0.49	0.591	0.63	0.591	85304
1731108600	0.613	0.0314	5.40	0.5748	0.619899	0.5748	6121
1731022200	0.5816	0.001399	0.24	0.5805	0.6052999	0.5805	57002
1730935800	0.580201	-0.021599	-3.59	0.6002	0.63	0.5769	30961
1730849400	0.6018	-0.0132	-2.15	0.62	0.63	0.6016	5150
1730763000	0.615	0.0098	1.62	0.6012	0.615	0.6012	17156
1730500200	0.6052	-0.0198	-3.17	0.606	0.606	0.6052	1577
1730413800	0.625	-0.025	-3.85	0.6506	0.6506	0.610799	5447
1730327400	0.65	0.02	3.17	0.65	0.6881	0.64	39142
1730241000	0.63	-0.05	-7.35	0.6616	0.6639	0.63	6233
1730154600	0.68	-0.02	-2.86	0.6925	0.72	0.68	33825
1729895400	0.7	0.03	4.48	0.6499	0.7	0.6301	131467
1729809000	0.67	0.0719	12.02	0.5981	0.71	0.5808	308312
1729722600	0.5981	-0.0214	-3.45	0.63	0.63	0.579	22638
1729636200	0.6195	0.00355	0.58	0.551	0.6198	0.551	43853

Moving iMage Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관