St Barbara Limited【SBM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
St Barbara Limited (SBM)
St Barbara Limited (SBM) 과거

St Barbara Limited (SBM)

0.255

0.00

(0.00%)

마감 28 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	2	0.25	0.2725	0.2375	3816494	0.24877055	DE
4	0.05	24.3902439024	0.205	0.285	0.205	6109657	0.24594752	DE
12	-0.195	-43.3333333333	0.45	0.46	0.19	8075563	0.29716578	DE
26	0.04	18.6046511628	0.215	0.5	0.19	5915908	0.30204921	DE
52	0.08	45.7142857143	0.175	0.5	0.1375	5646692	0.26551253	DE
156	-1.125	-81.5217391304	1.38	1.64	0.1375	6037564	0.54234377	DE
260	-2.605	-91.0839160839	2.86	3.98	0.1375	5641179	1.17302874	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737695700	0.255	0	0.00	0.255	0.2575	0.25	2525329
1737609300	0.255	-0.005	-1.92	0.255	0.265	0.255	1552223
1737522900	0.26	0.01	4.00	0.255	0.2725	0.25	5647458
1737436500	0.25	0.005	2.04	0.245	0.255	0.2375	3851915
1737350100	0.245	0	0.00	0.245	0.25	0.2425	799160
1737090900	0.245	0.005	2.08	0.24	0.25	0.24	2379914
1737004500	0.24	-0.005	-2.04	0.25	0.2525	0.2375	6404025
1736918100	0.245	-0.01	-3.92	0.26	0.265	0.245	5366597
1736831700	0.255	0.0075	3.03	0.25	0.26	0.245	3443363
1736745300	0.2475	-0.035	-12.39	0.26	0.2625	0.245	10471055
1736486100	0.2824999	0.0324999	13.00	0.255	0.2849999	0.25	18679438
1736399700	0.25	0.013	5.49	0.24	0.255	0.24	5227900
1736313300	0.237	0.007	3.04	0.235	0.245	0.2325	3828998
1736226900	0.23	-0.005	-2.13	0.235	0.24	0.23	4025963
1736140500	0.235	-0.0075	-3.09	0.245	0.245	0.2325	3231354
1735881300	0.2425	0.0075	3.19	0.235	0.255	0.235	5644145
1735794900	0.235	0.01	4.44	0.23	0.24	0.225	4163123
1735617660	0.225	-0.0075	-3.23	0.23	0.2325	0.2225	7955387
1735535700	0.2325	0.015	6.90	0.22	0.235	0.215	6779424
1735276500	0.2175	0.0175	8.75	0.2049999	0.2225	0.2049999	12074608
1735014060	0.2	-0.105	-34.43	0.22	0.22	0.19	33468879
1734930900	0.305	0.01	3.39	0.305	0.31	0.3	1874246
1734671700	0.295	0	0.00	0.295	0.295	0.28	4184834
1734585300	0.295	-0.005	-1.67	0.29	0.305	0.2875	13560138
1734498900	0.3	-0.01	-3.23	0.305	0.31	0.295	5026777
1734412500	0.31	0.005	1.64	0.3	0.31	0.2975	2607288
1734326100	0.305	-0.002	-0.65	0.3	0.31	0.2849999	13009787
1734066900	0.307	-0.033	-9.71	0.33	0.33	0.3	8502414
1733980500	0.34	-0.0025	-0.73	0.35	0.35	0.335	3325999
1733894100	0.3425	0.0025	0.74	0.34	0.35	0.335	5092463
1733807700	0.34	0.0125	3.82	0.335	0.34	0.325	5204940
1733721300	0.3275	-0.0125	-3.68	0.335	0.335	0.32	3758068
1733462100	0.34	0	0.00	0.34	0.3525	0.335	5148206
1733375700	0.34	0.015	4.62	0.33	0.3449999	0.325	4709525
1733289300	0.325	-0.0025	-0.76	0.33	0.33	0.32	1723940
1733202900	0.3275	-0.0075	-2.24	0.335	0.335	0.32	2882958
1733116500	0.335	-0.0075	-2.19	0.34	0.3449999	0.325	4054358
1732857300	0.3425	0.0075	2.24	0.335	0.3449999	0.335	1991639
1732770900	0.335	-0.005	-1.47	0.335	0.34	0.3325	1402289
1732684500	0.34	0.008	2.41	0.335	0.34	0.332	2265375
1732598100	0.332	-0.013	-3.77	0.335	0.3449999	0.33	6062960
1732511700	0.3449999	0	0.00	0.355	0.355	0.3425	4447077
1732252500	0.3449999	-0.005	-1.43	0.35	0.355	0.3425	3627402
1732166100	0.35	0.015	4.48	0.34	0.35	0.335	5126126
1732079700	0.335	-0.005	-1.47	0.34	0.3449999	0.335	4974559
1731993300	0.34	0.01	3.03	0.3449999	0.3449999	0.325	7309556
1731906900	0.33	0	0.00	0.33	0.3375	0.32	7412160
1731647700	0.33	0.025	8.20	0.31	0.33	0.31	9730839
1731561300	0.305	-0.005	-1.61	0.305	0.3075	0.295	9099612
1731474900	0.31	0.01	3.33	0.3	0.315	0.297	11780222
1731388500	0.3	-0.015	-4.76	0.305	0.31	0.295	25226608
1731302100	0.315	-0.0175	-5.26	0.33	0.33	0.3075	21564239
1731042900	0.3325	0.0025	0.76	0.34	0.35	0.33	10429454
1730956500	0.33	-0.02	-5.71	0.335	0.34	0.315	24995634
1730870100	0.35	0.0050001	1.45	0.35	0.365	0.3449999	19612768
1730783700	0.3449999	-0.115	-25.00	0.375	0.38	0.3375	36275758
1730697300	0.46	0	0.00	0.46	0.46	0.46	0
1730438100	0.46	0	0.00	0.46	0.46	0.46	0
1730351700	0.46	0.015	3.37	0.45	0.46	0.44	2713056
1730265300	0.445	-0.01	-2.20	0.455	0.46	0.435	4890714
1730178900	0.455	0.005	1.11	0.45	0.47	0.45	2111506
1730092500	0.45	-0.025	-5.26	0.485	0.485	0.45	5084431
1729833300	0.475	0.02	4.40	0.46	0.5	0.46	5511349

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관