TRX Gold Corporation【TRX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
TRX Gold Corporation (TRX)
TRX Gold Corporation (TRX) 과거

TRX Gold Corporation (TRX)

0.385

0.01

(2.67%)

마감 13 9월 5:00AM

0.3937

0.0087

( 2.26% )

시간외 단일가: 8:48PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0073	-1.82044887781	0.401	0.4174	0.3702	265705	0.38786128	CS
4	-0.0209	-5.04100337675	0.4146	0.4501	0.3701	271947	0.40336846	CS
12	0.0119	3.11681508643	0.3818	0.49	0.3658	318492	0.42621548	CS
26	-0.0013	-0.329113924051	0.395	0.49	0.3149	300242	0.4034628	CS
52	-0.0663	-14.4130434783	0.46	0.597	0.2632	531404	0.40480651	CS
156	-0.4063	-50.7875	0.8	1.91	0.2632	887208	0.61925794	CS
260	0	0	0	0.3961	0	0	0	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726180200	0.385	0.01	2.67	0.375	0.385	0.373	248394
1726093800	0.375	0.0007	0.19	0.3725	0.375	0.3725	85008
1726007400	0.3743	-0.004846	-1.28	0.38	0.38	0.372	305565
1725921000	0.379146	0.000846	0.22	0.375	0.38	0.375	169761
1725661800	0.3783	-0.0022	-0.58	0.3812	0.3847	0.3701999	234776
1725575400	0.3805	-0.0015	-0.39	0.388	0.388	0.38	187303
1725489000	0.382	0.0011	0.29	0.3801	0.3868	0.38	249150
1725402600	0.3809	-0.0092	-2.36	0.3822	0.39	0.3809	217173
1725057000	0.3901	-0.0051	-1.29	0.3926	0.399851	0.3851	251753
1724970600	0.3952	0.0025	0.64	0.395	0.3986	0.3928	48151
1724884200	0.3927	-0.003599	-0.91	0.39	0.3958999	0.3876	155826
1724797800	0.396299	-0.003701	-0.93	0.4	0.4001	0.392	293425
1724711400	0.4	-0.0048	-1.19	0.4069999	0.413	0.4	197365
1724452200	0.4048	0.012699	3.24	0.4	0.4069999	0.392201	210993
1724365800	0.392101	-0.007849	-1.96	0.4	0.4	0.392	141151
1724279400	0.39995	0.02185	5.78	0.3768	0.4	0.3768	500708
1724193000	0.3781	-0.0097	-2.50	0.391	0.4015	0.3777	580453
1724106600	0.3878	-0.0111	-2.78	0.3953	0.4089999	0.378849	676431
1723847400	0.3989	-0.0022	-0.55	0.403049	0.4174	0.3953	274594
1723761000	0.4011	0.0062001	1.57	0.396	0.405	0.39	140353
1723674600	0.3948999	-0.0056	-1.40	0.39	0.401	0.39	129153
1723588200	0.4005	0.0081	2.06	0.396	0.401	0.3924	147214
1723501800	0.3924	0.0083	2.16	0.4	0.4	0.39	175567
1723242600	0.3841	0.0008001	0.21	0.3917	0.3997	0.3825	122972
1723156200	0.3832999	-0.0024	-0.62	0.39	0.3948999	0.3825	220103
1723069800	0.3857	-0.0088	-2.23	0.3901	0.3998	0.3851	141796
1722983400	0.3945	-0.0039	-0.98	0.391	0.3983999	0.39	168542
1722897000	0.3983999	-0.0103	-2.52	0.38	0.4001	0.3701	430865
1722637800	0.4087	0.00195	0.48	0.417	0.425	0.4001	256755
1722551400	0.40675	-0.018149	-4.27	0.4252	0.4252	0.4051	209127
1722465000	0.424899	0.013599	3.31	0.4119	0.4283	0.4089999	163472
1722378600	0.4113	0.0013001	0.32	0.416	0.4162	0.4094999	168182
1722292200	0.4099999	-0.016	-3.76	0.415	0.4242	0.4099999	198906
1722033000	0.426	0.0099	2.38	0.42	0.426	0.4151	169981
1721946600	0.4161	-0.0006	-0.14	0.4155	0.4198	0.4051	178824
1721860200	0.4167	-0.0016	-0.38	0.42	0.425	0.4138	89394
1721773800	0.4183	-0.002199	-0.52	0.421	0.4258	0.416	130666
1721687400	0.420499	0.004999	1.20	0.4185	0.4207	0.4114	122346
1721428200	0.4155	0.0015	0.36	0.4069	0.4215	0.4033	151108
1721341800	0.414	-0.0151	-3.52	0.4302	0.435	0.4109999	294142
1721255400	0.4291	-0.002	-0.46	0.45	0.4501	0.4291	282786
1721169000	0.4311	0.0127	3.04	0.4232	0.44741	0.42	718596
1721082600	0.4184	-0.018	-4.12	0.44	0.4484	0.4175	357487
1720823400	0.4364	0.0024	0.55	0.427	0.4471	0.427	309022
1720737000	0.434	-0.0009	-0.21	0.441	0.4419	0.4251	466768
1720650600	0.4349	0.0199	4.80	0.4	0.4371	0.4	678047
1720564200	0.415	0.0055001	1.34	0.405	0.42	0.405	322246
1720477800	0.4094999	0.0053999	1.34	0.398	0.4099999	0.3951	292503
1720218600	0.4041	0.0114	2.90	0.392	0.4055	0.392	453565
1720040640	0.3927	0.0053	1.37	0.396	0.396	0.3831	91890
1719959400	0.3874	-0.0099	-2.49	0.393	0.3998	0.3806	218533
1719873000	0.3973	0.0035	0.89	0.4	0.406	0.380601	360545
1719613800	0.3938	-0.0059	-1.48	0.4	0.4125	0.388	204113
1719527400	0.3997	0.0024	0.60	0.406	0.406	0.394	168341
1719441000	0.3973	-0.0027	-0.68	0.4032	0.405	0.3933	486394
1719354600	0.4	0.0038	0.96	0.3951	0.404	0.3951	406906
1719268200	0.3962	-0.0037	-0.93	0.4069999	0.415	0.3951	469345
1719009000	0.3999	-0.015	-3.62	0.4146	0.416	0.39795	341541
1718922600	0.4149	1.0E-6	0.00	0.4077	0.4192	0.4038	230436
1718749800	0.414899	0.0068991	1.69	0.4001	0.4189	0.4001	377794
1718663400	0.4079999	-0.0144	-3.41	0.423	0.423	0.4001	408488
1718404200	0.4224	0.0162	3.99	0.4089999	0.426899	0.4061	273985
1718317800	0.4062	-0.022	-5.14	0.4282	0.4411	0.4061	378172

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관