Bioxyne Ltd【BXN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bioxyne Ltd (BXN)

0.036

-0.002

(-5.26%)

마감 30 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.008	28.5714285714	0.028	0.038	0.028	3909707	0.03130885	DE
4	0.008	28.5714285714	0.028	0.038	0.023	2234487	0.02849688	DE
12	0.024	200	0.012	0.038	0.011	2199239	0.02172498	DE
26	0.03	500	0.006	0.038	0.005	2448155	0.01553057	DE
52	0.021	140	0.015	0.038	0.004	1899290	0.01311102	DE
156	0.012	50	0.024	0.038	0.004	963352	0.01379602	DE
260	0.023	176.923076923	0.013	0.038	0.004	781419	0.01471997	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738127700	0.038	0.005	15.15	0.034	0.038	0.034	4169204
1738041300	0.033	0.003	10.00	0.032	0.035	0.031	4306265
1737695700	0.03	-0.001	-3.23	0.032	0.033	0.029	3152477
1737609300	0.031	0.003	10.71	0.028	0.034	0.028	7970086
1737522900	0.028	0	0.00	0.028	0.029	0.028	210000
1737436500	0.028	-0.001	-3.45	0.03	0.03	0.028	922195
1737350100	0.029	0	0.00	0.03	0.03	0.029	1222846
1737090900	0.029	0.001	3.57	0.03	0.03	0.027	2101114
1737004500	0.028	-0.001	-3.45	0.03	0.03	0.027	1563260
1736918100	0.029	0	0.00	0.029	0.029	0.027	1862752
1736831700	0.029	0.0025	9.43	0.027	0.029	0.026	2209023
1736745300	0.0265	0.0015	6.00	0.025	0.0265	0.025	2400095
1736486100	0.025	0	0.00	0.025	0.025	0.025	1465826
1736399700	0.025	0.001	4.17	0.024	0.025	0.024	631898
1736313300	0.024	0	0.00	0.024	0.0245	0.024	552890
1736226900	0.024	0	0.00	0.024	0.025	0.023	1216075
1736140500	0.024	-0.001	-4.00	0.025	0.025	0.023	2813290
1735881300	0.025	-0.002	-7.41	0.025	0.025	0.023	2657117
1735794900	0.027	0	0.00	0.028	0.028	0.024	2963550
1735617660	0.027	0.001	3.85	0.027	0.027	0.025	2215055
1735535700	0.026	-0.001	-3.70	0.027	0.028	0.026	1268842
1735276500	0.027	0.001	3.85	0.026	0.028	0.024	2383349
1735014060	0.026	0.003	13.04	0.024	0.026	0.024	3539269
1734930900	0.023	0	0.00	0.023	0.024	0.023	1233037
1734671700	0.023	0.003	15.00	0.021	0.023	0.0205	2758559
1734585300	0.02	-0.002	-9.09	0.022	0.022	0.02	2469424
1734498900	0.022	0.003	15.79	0.019	0.022	0.019	5364588
1734412500	0.019	0	0.00	0.018	0.019	0.018	552192
1734326100	0.019	0	0.00	0.018	0.019	0.018	2106351
1734066900	0.019	0	0.00	0.0185	0.019	0.0185	469802
1733980500	0.019	0	0.00	0.019	0.019	0.019	2631472
1733894100	0.019	0	0.00	0.019	0.019	0.019	738615
1733807700	0.019	-0.001	-5.00	0.019	0.019	0.018	1080312
1733721300	0.02	0.001	5.26	0.02	0.02	0.019	272513
1733462100	0.019	-0.001	-5.00	0.02	0.02	0.019	415617
1733375700	0.02	0	0.00	0.02	0.02	0.02	913915
1733289300	0.02	0.002	11.11	0.018	0.02	0.018	2387019
1733202900	0.018	0.001	5.88	0.0175	0.018	0.0175	203097
1733116500	0.017	0.001	6.25	0.016	0.018	0.016	1367135
1732857300	0.016	-0.003	-15.79	0.019	0.021	0.016	4888506
1732770900	0.019	0.002	11.76	0.018	0.023	0.017	10199959
1732684500	0.017	0.002	13.33	0.015	0.018	0.015	12133536
1732598100	0.015	0.001	7.14	0.014	0.015	0.014	6107740
1732511700	0.014	0.001	7.69	0.013	0.014	0.013	1302898
1732252500	0.013	0	0.00	0.013	0.014	0.013	864521
1732166100	0.013	-0.001	-7.14	0.014	0.014	0.013	2475400
1732079700	0.014	0	0.00	0.014	0.014	0.014	500000
1731993300	0.014	0	0.00	0.014	0.014	0.014	2408695
1731906900	0.014	0.002	16.67	0.012	0.014	0.012	3204947
1731647700	0.012	0	0.00	0.012	0.012	0.012	500000
1731561300	0.012	0	0.00	0.013	0.013	0.012	59907
1731474900	0.012	0.001	9.09	0.013	0.014	0.012	2305642
1731388500	0.011	-0.001	-8.33	0.011	0.011	0.011	52500
1731302100	0.012	0	0.00	0.012	0.012	0.012	431753
1731042900	0.012	0	0.00	0.012	0.012	0.012	442776
1730956500	0.012	0.0005	4.35	0.011	0.012	0.011	527667
1730870100	0.0115	0.0005	4.55	0.012	0.012	0.0115	160000
1730783700	0.011	-0.001	-8.33	0.011	0.011	0.011	100000
1730697300	0.012	0	0.00	0.012	0.012	0.012	0
1730438100	0.012	-0.001	-7.69	0.012	0.012	0.012	3739915
1730351700	0.013	0	0.00	0.013	0.013	0.012	3102392
1730265300	0.013	0	0.00	0.013	0.013	0.013	178242

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관