Frontier Digital Ventures Limited【FDV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Frontier Digital Ventures Limited (FDV)
Frontier Digital Ventures Limited (FDV) 과거

Frontier Digital Ventures Limited (FDV)

0.265

-0.005

(-1.85%)

마감 21 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-15.873015873	0.315	0.315	0.245	215156	0.29550025	DE
4	-0.09	-25.3521126761	0.355	0.355	0.245	137440	0.31623635	DE
12	-0.14	-34.5679012346	0.405	0.515	0.245	207595	0.38192413	DE
26	-0.195	-42.3913043478	0.46	0.515	0.245	198178	0.38770457	DE
52	-0.19	-41.7582417582	0.455	0.625	0.245	258130	0.45195038	DE
156	-1.26	-82.6229508197	1.525	1.54	0.245	328588	0.65432547	DE
260	-0.68	-71.9576719577	0.945	2.04	0.245	357042	0.97034994	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737350100	0.27	-0.01	-3.57	0.28	0.295	0.22	4097454
1737090900	0.28	-0.02	-6.67	0.3	0.3	0.28	194020
1737004500	0.3	0.005	1.69	0.3	0.305	0.295	98235
1736918100	0.295	-0.01	-3.28	0.3	0.31	0.295	487796
1736831700	0.305	0	0.00	0.31	0.31	0.3	95171
1736745300	0.305	-0.015	-4.69	0.315	0.315	0.305	200557
1736486100	0.32	-0.0025	-0.78	0.325	0.33	0.31	206157
1736399700	0.3225	-0.0025	-0.77	0.32	0.33	0.315	26499
1736313300	0.325	-0.005	-1.52	0.33	0.3325	0.32	193095
1736226900	0.33	0	0.00	0.325	0.335	0.325	206204
1736140500	0.33	-0.02	-5.71	0.3449999	0.35	0.32	156289
1735881300	0.35	0.0050001	1.45	0.35	0.35	0.34	73492
1735794900	0.3449999	0	0.00	0.3449999	0.355	0.3449999	42278
1735617660	0.3449999	0	0.00	0.35	0.355	0.3449999	91870
1735535700	0.3449999	-0.005	-1.43	0.3449999	0.355	0.3449999	74171
1735276500	0.35	0.0050001	1.45	0.35	0.3525	0.35	10269
1735014060	0.3449999	-0.005	-1.43	0.3449999	0.355	0.3449999	45180
1734930900	0.35	0	0.00	0.355	0.355	0.3449999	135190
1734671700	0.35	-0.015	-4.11	0.36	0.36	0.3474999	623323
1734585300	0.365	-0.01	-2.67	0.365	0.365	0.36	183535
1734498900	0.375	0.005	1.35	0.37	0.375	0.37	106881
1734412500	0.37	0	0.00	0.37	0.37	0.365	75260
1734326100	0.37	-0.005	-1.33	0.375	0.38	0.37	100168
1734066900	0.375	0.005	1.35	0.37	0.375	0.37	46050
1733980500	0.37	-0.005	-1.33	0.375	0.375	0.365	68786
1733894100	0.375	0	0.00	0.37	0.375	0.37	29501
1733807700	0.375	-0.005	-1.32	0.38	0.38	0.37	287147
1733721300	0.38	-0.005	-1.30	0.38	0.385	0.38	24581
1733462100	0.385	-0.015	-3.75	0.3975	0.4	0.385	3416656
1733375700	0.4	-0.01	-2.44	0.4	0.4099999	0.4	226506
1733289300	0.4099999	0.0099999	2.50	0.4	0.4099999	0.395	329676
1733202900	0.4	-0.005	-1.23	0.4	0.405	0.4	344719
1733116500	0.405	0.0075	1.89	0.405	0.405	0.39	252831
1732857300	0.3975	0	0.00	0.4	0.4099999	0.395	188701
1732770900	0.3975	0	0.00	0.3975	0.4099999	0.395	184275
1732684500	0.3975	0.0025	0.63	0.395	0.4	0.395	47169
1732598100	0.395	-0.0025	-0.63	0.3975	0.4	0.395	41291
1732511700	0.3975	0.0075	1.92	0.39	0.4	0.39	62133
1732252500	0.39	-0.005	-1.27	0.395	0.4	0.39	7861
1732166100	0.395	-0.005	-1.25	0.4	0.4	0.395	55539
1732079700	0.4	-0.025	-5.88	0.425	0.425	0.4	103337
1731993300	0.425	0.03	7.59	0.405	0.435	0.405	314813
1731906900	0.395	0.005	1.28	0.39	0.4	0.39	38833
1731647700	0.39	0.0025	0.65	0.385	0.395	0.385	188498
1731561300	0.3875	0.0025	0.65	0.39	0.39	0.3875	13885
1731474900	0.385	-0.005	-1.28	0.385	0.39	0.385	125159
1731388500	0.39	0	0.00	0.39	0.395	0.39	65273
1731302100	0.39	-0.015	-3.70	0.395	0.395	0.385	20441
1731042900	0.405	-0.005	-1.22	0.4	0.405	0.39	110726
1730956500	0.4099999	0.0099999	2.50	0.405	0.4099999	0.405	33769
1730870100	0.4	0.01	2.56	0.39	0.4	0.385	50720
1730783700	0.39	-0.03	-7.14	0.425	0.4275	0.385	196803
1730697300	0.42	-0.02	-4.55	0.425	0.435	0.42	22462
1730438100	0.44	-0.015	-3.30	0.445	0.445	0.425	230791
1730351700	0.455	-0.05	-9.90	0.505	0.505	0.445	360761
1730265300	0.505	0.045	9.78	0.48	0.515	0.48	315293
1730178900	0.46	0.03	6.98	0.43	0.46	0.43	164083
1730092500	0.43	0.025	6.17	0.405	0.43	0.405	438207
1729833300	0.405	0.01	2.53	0.395	0.405	0.395	130464
1729746900	0.395	0.005	1.28	0.4	0.4	0.39	57439
1729660500	0.39	-0.005	-1.27	0.395	0.395	0.39	25071
1729574100	0.395	-0.005	-1.25	0.4	0.4	0.395	19743
1729487700	0.4	0.0125	3.23	0.4	0.4	0.3975	79089

Frontier Digital Ventures

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관