TRX Gold Corporation【TRX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

TRX Gold Corporation (TRX)

0.3075

-0.0076

(-2.41%)

종가: 20 12월 6:00AM

0.3126

0.0051

( 1.66% )

시간외 거래: 9:09AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0374	-10.6857142857	0.35	0.3541	0.3075	787378	0.33535751	CS
4	-0.0432	-12.1416526138	0.3558	0.3733	0.3075	497135	0.34540962	CS
12	-0.0894	-22.2388059701	0.402	0.421	0.3075	437576	0.3741024	CS
26	-0.0951	-23.3259749816	0.4077	0.4501	0.3075	366866	0.38744661	CS
52	-0.0739	-19.1203104787	0.3865	0.49	0.3075	347218	0.39704671	CS
156	-0.0674	-17.7368421053	0.38	0.597	0.2632	518582	0.39722517	CS
260	-0.3274	-51.15625	0.64	1.91	0.2632	902094	0.61141699	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734651000	0.3075	-0.0076	-2.41	0.321	0.327249	0.305	512532
1734564600	0.3151	-0.0162	-4.89	0.33	0.3323999	0.3111	527949
1734478200	0.3313	0.0009	0.27	0.332	0.3355	0.33	199703
1734391800	0.3304	-0.005	-1.49	0.34	0.34	0.3301	715738
1734132600	0.3353999	-0.008399	-2.44	0.34	0.3459999	0.3301	662452
1734046200	0.343799	-0.011201	-3.16	0.3541	0.3541	0.34	1567116
1733959800	0.355	0.0090001	2.60	0.3437	0.355	0.3421	288331
1733873400	0.3459999	-0.004	-1.14	0.35	0.3534	0.339	480567
1733787000	0.35	0	0.00	0.351	0.3573	0.3459999	406129
1733527800	0.35	-0.0019	-0.54	0.37	0.37	0.35	304081
1733441400	0.3519	-0.0117	-3.22	0.37	0.3733	0.351	519860
1733355000	0.3636	0.0129	3.68	0.35	0.365	0.35	498899
1733268600	0.3507	0.0017	0.49	0.35	0.354	0.3497	248135
1733182200	0.349	-0.0065	-1.83	0.36	0.365	0.3469999	657715
1732917840	0.3555	0.0029	0.82	0.36	0.36	0.3508	236901
1732750200	0.3526	0.0024	0.69	0.36	0.363699	0.3511	201799
1732663800	0.3502	-0.0006	-0.17	0.3517	0.3525	0.3487	423411
1732577400	0.3508	-0.0094	-2.61	0.357	0.3625	0.3501	430844
1732318200	0.3602	0.0061	1.72	0.36	0.368	0.357	315290
1732231800	0.3541	-0.0019	-0.53	0.3558	0.3595	0.35065	483072
1732145400	0.356	-0.0015	-0.42	0.36	0.36	0.3557	299840
1732059000	0.3575	-0.0051	-1.41	0.36	0.361	0.3561	299460
1731972600	0.3626	0.0027	0.75	0.36	0.3711999	0.36	368834
1731713400	0.3599	-0.0062	-1.69	0.37	0.377	0.3575	273125
1731627000	0.3661	-0.0058	-1.56	0.37	0.3749	0.3657	324364
1731540600	0.3719	0.003658	0.99	0.38	0.38	0.3696999	263314
1731454200	0.368242	0.005942	1.64	0.368	0.3778	0.364	525067
1731367800	0.3623	-0.01	-2.69	0.37	0.3715	0.3535	764351
1731108600	0.3723	-0.0125	-3.25	0.379	0.3802	0.37	284367
1731022200	0.3847999	0.0096999	2.59	0.3845	0.3878	0.375	291020
1730935800	0.3751	-0.0001	-0.03	0.3711	0.384	0.36	428869
1730849400	0.3752	-0.0068	-1.78	0.3839	0.3897	0.3743	437180
1730763000	0.382	-0.01055	-2.69	0.39	0.39645	0.382	600775
1730500200	0.39255	-0.01215	-3.00	0.4	0.4062	0.3912	329964
1730413800	0.4047	0.0017	0.42	0.4	0.405	0.396	378503
1730327400	0.403	0.0029	0.72	0.4099999	0.4099999	0.3926	792568
1730241000	0.4001	-0.0025	-0.62	0.4099999	0.412399	0.4	198889
1730154600	0.4026	-0.014893	-3.57	0.42	0.42	0.391	631767
1729895400	0.417493	0.010093	2.48	0.4076	0.42	0.4001	510100
1729809000	0.4074	0.0129	3.27	0.415	0.4175	0.4017	914316
1729722600	0.3945	-0.0155	-3.78	0.4099999	0.4144	0.3943999	543158
1729636200	0.4099999	-0.0001	-0.02	0.42	0.42	0.405	548796
1729549800	0.4101	-0.0009	-0.22	0.4112	0.4199	0.402	564915
1729290600	0.4109999	0.0158999	4.02	0.39	0.415	0.39	717378
1729204200	0.3951	-0.0003	-0.08	0.39	0.4025	0.39	253340
1729117800	0.3953999	0.0003999	0.10	0.3968	0.4	0.39	333888
1729031400	0.395	0.0044	1.13	0.3905	0.395	0.3847999	230680
1728945000	0.3906	-0.0065	-1.64	0.397	0.403	0.3895	468429
1728685800	0.3971	0.0135	3.52	0.3919	0.402	0.3883	411092
1728599400	0.3836	0.0011	0.29	0.3825	0.3884	0.378	210190
1728513000	0.3825	-0.0075	-1.92	0.39	0.39	0.3774	462295
1728426600	0.39	-0.0001	-0.03	0.3901	0.394	0.3875	249595
1728340200	0.3901	-0.0049	-1.24	0.395	0.3999	0.3857999	212936
1728081000	0.395	-0.0101	-2.49	0.401	0.4099	0.3911	243651
1727994600	0.4051	-0.0038	-0.93	0.4069999	0.4099999	0.4041	135279
1727908200	0.4089	0.0045	1.11	0.4044	0.4099	0.4002	135159
1727821800	0.4044	0.0124	3.16	0.4	0.4089999	0.3906	622956
1727735400	0.392	-0.0064	-1.61	0.3943	0.4	0.3901	260651
1727476200	0.3983999	0.0043999	1.12	0.3957	0.4046	0.395	246814
1727389800	0.394	-0.0019	-0.48	0.402	0.402	0.3927	378445
1727303400	0.3958999	-0.010399	-2.56	0.4051	0.4099999	0.395	386655
1727217000	0.406299	0.011299	2.86	0.395	0.4064999	0.3829	1137394
1727130600	0.395	-0.0164	-3.99	0.4	0.408499	0.39	272789
1726871400	0.4114	-0.0031	-0.75	0.414	0.416	0.4081	149949

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관