4DMedical Limited【4DX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
호주
ASX
4DMedical Limited (4DX)
4DMedical Limited (4DX) 과거

4DMedical Limited (4DX)

0.36

0.005

( 1.41% )

업데이트: 08:00:11

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-2.7027027027	0.37	0.4	0.3575	1182458	0.37176975	DE
4	-0.125	-25.7731958763	0.485	0.56	0.3575	1106705	0.41355414	DE
12	-0.09	-20	0.45	0.63	0.3575	955629	0.4859454	DE
26	-0.075	-17.2413793103	0.435	0.7	0.3575	903069	0.51307636	DE
52	-0.41	-53.2467532468	0.77	0.78	0.3575	703231	0.53431621	DE
156	-0.25	-40.9836065574	0.61	1.27	0.29	662549	0.63832096	DE
260	-1.11	-75.5102040816	1.47	2.98	0.29	646704	0.96823099	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741842900	0.355	-0.01	-2.74	0.37	0.37	0.355	1073898
1741756500	0.365	-0.005	-1.35	0.38	0.38	0.365	747183
1741670100	0.37	-0.015	-3.90	0.39	0.39	0.37	1148713
1741583700	0.385	0.015	4.05	0.37	0.4	0.37	1268278
1741324500	0.37	0.005	1.37	0.365	0.375	0.3575	1783125
1741238100	0.365	-0.005	-1.35	0.37	0.375	0.365	964991
1741151700	0.37	-0.01	-2.63	0.375	0.38	0.3675	1145242
1741065300	0.38	-0.005	-1.30	0.39	0.39	0.38	1311667
1740978900	0.385	-0.005	-1.28	0.39	0.4	0.385	846376
1740719700	0.39	-0.02	-4.88	0.4099999	0.4099999	0.385	2053406
1740633300	0.4099999	-0.002	-0.49	0.415	0.4175	0.4074999	1410573
1740546900	0.412	-0.008	-1.90	0.42	0.42	0.412	706319
1740460500	0.42	0	0.00	0.43	0.43	0.415	765416
1740374100	0.42	-0.02	-4.55	0.435	0.435	0.42	1704455
1740114900	0.44	-0.11	-20.00	0.45	0.47	0.4375	3623043
1740028500	0.55	0.01	1.85	0.535	0.55	0.52	582605
1739942100	0.54	-0.005	-0.92	0.54	0.545	0.53	164497
1739855700	0.545	0.025	4.81	0.55	0.56	0.525	744521
1739769300	0.52	0.02	4.00	0.5	0.525	0.495	454480
1739510100	0.5	0	0.00	0.515	0.515	0.5	232892
1739423700	0.5	0.02	4.17	0.485	0.51	0.485	476310
1739337300	0.48	-0.01	-2.04	0.49	0.495	0.48	508723
1739250900	0.49	-0.03	-5.77	0.53	0.53	0.49	786006
1739164500	0.52	-0.03	-5.45	0.55	0.55	0.52	519000
1738905300	0.55	0.02	3.77	0.53	0.555	0.53	325638
1738818900	0.53	0.005	0.95	0.52	0.5649999	0.52	448677
1738732500	0.525	-0.01	-1.87	0.53	0.54	0.515	496333
1738646100	0.535	0.01	1.90	0.53	0.545	0.525	214158
1738559700	0.525	-0.01	-1.87	0.53	0.54	0.52	662971
1738300500	0.535	-0.005	-0.93	0.545	0.56	0.535	325549
1738214100	0.54	-0.035	-6.09	0.5699999	0.575	0.535	1093797
1738127700	0.575	-0.01	-1.71	0.58	0.585	0.5649999	1110634
1738041300	0.585	-0.015	-2.50	0.61	0.61	0.5699999	1077373
1737695700	0.6	0.0350001	6.19	0.61	0.63	0.585	2262698
1737609300	0.5649999	0	0.00	0.5649999	0.59	0.56	461242
1737522900	0.5649999	-0.005	-0.88	0.58	0.595	0.56	575011
1737436500	0.5699999	0.005	0.88	0.5649999	0.59	0.5649999	408888
1737350100	0.5649999	-0.035	-5.83	0.6	0.61	0.5649999	1187891
1737090900	0.6	0.05	9.09	0.5649999	0.62	0.56	2445868
1737004500	0.55	0.035	6.80	0.52	0.555	0.52	1560091
1736918100	0.515	-0.005	-0.96	0.525	0.53	0.51	296051
1736831700	0.52	-0.01	-1.89	0.53	0.54	0.52	643263
1736745300	0.53	0.03	6.00	0.54	0.555	0.525	2527677
1736486100	0.5	0	0.00	0.495	0.505	0.49	430903
1736399700	0.5	0.01	2.04	0.49	0.505	0.485	497153
1736313300	0.49	-0.065	-11.71	0.53	0.54	0.485	2133068
1736226900	0.555	0.09	19.35	0.465	0.585	0.455	4228334
1736140500	0.465	-0.02	-4.12	0.48	0.48	0.465	338227
1735881300	0.485	0.005	1.04	0.48	0.495	0.475	532500
1735794900	0.48	0	0.00	0.485	0.485	0.465	483036
1735617660	0.48	0.025	5.49	0.465	0.48	0.455	418838
1735535700	0.455	-0.015	-3.19	0.465	0.48	0.455	465457
1735276500	0.47	0.025	5.62	0.445	0.48	0.445	382829
1735014060	0.445	-0.01	-2.20	0.455	0.46	0.445	360841
1734930900	0.455	0.01	2.25	0.445	0.4575	0.44	318432
1734671700	0.445	0.005	1.14	0.45	0.45	0.44	394277
1734585300	0.44	-0.01	-2.22	0.45	0.45	0.435	459723
1734498900	0.45	-0.005	-1.10	0.45	0.465	0.45	326545
1734412500	0.455	-0.005	-1.09	0.46	0.46	0.44	942370
1734326100	0.46	-0.01	-2.13	0.48	0.495	0.46	932850

Latvijas Gaze As

Xtrackers MSCI All China...

GB00BSG2DT56 20270610 4.63

Destination Maternity

State Street Global Advi...

Agricultural Pension Bank

Bluescape Opportunities ...

Yield Farming Known as Ash

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관