Finanzatech Spa【FTC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.008	1.52091254753	0.526	0.534	0.526	2250	0.53288889	DE
4	0.014	2.69230769231	0.52	0.544	0.487	7688	0.51044715	DE
12	-0.222	-29.3650793651	0.756	0.876	0.487	24042	0.66634055	DE
26	-0.342	-39.0410958904	0.876	1.02	0.487	21091	0.7383556	DE
52	-0.316	-37.1764705882	0.85	1.1	0.487	31825	0.87377681	DE
156	-0.732	-57.8199052133	1.266	1.57	0.487	27925	0.96623428	DE
260	-1.266	-70.3333333333	1.8	2.1745	0.487	34814	1.17032894	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	0.534	0	0.00	0.534	0.534	0.534	0
1740675300	0.534	0	0.00	0.534	0.534	0.534	0
1740588900	0.534	0.002	0.38	0.532	0.534	0.532	4000
1740502500	0.532	0	0.00	0.532	0.532	0.532	1000
1740416100	0.532	0	0.00	0.532	0.532	0.532	2000
1740156900	0.532	0.018	3.50	0.526	0.532	0.526	2000
1740070500	0.514	0	0.00	0.514	0.514	0.514	0
1739984100	0.514	0.002	0.39	0.504	0.514	0.504	7000
1739897700	0.512	-0.012	-2.29	0.514	0.514	0.508	5000
1739811300	0.524	0.024	4.80	0.51	0.544	0.51	23000
1739552100	0.5	0	0.00	0.5	0.5	0.5	2000
1739465700	0.5	-0.01	-1.96	0.497	0.516	0.497	5000
1739379300	0.51	0	0.00	0.51	0.51	0.51	0
1739292900	0.51	0	0.00	0.51	0.51	0.51	0
1739206500	0.51	0.004	0.79	0.51	0.516	0.51	5000
1738947300	0.506	0.011	2.22	0.49	0.506	0.49	25000
1738860900	0.495	-0.004	-0.80	0.506	0.506	0.49	9000
1738774500	0.499	-0.001	-0.20	0.489	0.499	0.487	12000
1738688100	0.5	-0.014	-2.72	0.504	0.514	0.5	13000
1738601700	0.514	-0.006	-1.15	0.516	0.516	0.514	4000
1738342500	0.52	-0.006	-1.14	0.52	0.52	0.52	4000
1738256100	0.526	-0.002	-0.38	0.528	0.538	0.526	4000
1738169700	0.528	-0.012	-2.22	0.528	0.528	0.528	1000
1738083300	0.54	0	0.00	0.54	0.54	0.54	12000
1737996900	0.54	0	0.00	0.54	0.54	0.54	0
1737737700	0.54	0.02	3.85	0.536	0.586	0.536	91000
1737651300	0.52	-0.078	-13.04	0.548	0.548	0.5	108000
1737564900	0.598	0	0.00	0.598	0.598	0.598	0
1737478500	0.598	-0.002	-0.33	0.6	0.6	0.592	34000
1737392100	0.6	-0.018	-2.91	0.606	0.606	0.592	29000
1737132900	0.618	-0.028	-4.33	0.634	0.634	0.6	57000
1737046500	0.646	-0.018	-2.71	0.652	0.652	0.64	20000
1736960100	0.664	-0.01	-1.48	0.66	0.672	0.654	22000
1736873700	0.674	-0.01	-1.46	0.6899999	0.6899999	0.674	9000
1736787300	0.684	-0.028	-3.93	0.704	0.704	0.682	23000
1736528100	0.712	-0.01	-1.39	0.724	0.724	0.71	15000
1736441700	0.722	-0.012	-1.63	0.73	0.73	0.72	9000
1736355300	0.734	-0.014	-1.87	0.75	0.75	0.734	3000
1736268900	0.748	0.014	1.91	0.73	0.748	0.73	8000
1736182500	0.734	0	0.00	0.734	0.734	0.734	0
1735923300	0.734	-0.022	-2.91	0.756	0.756	0.72	48000
1735836900	0.756	-0.01	-1.31	0.75	0.76	0.74	11000
1735577700	0.766	-0.006	-0.78	0.752	0.766	0.75	10000
1735318500	0.772	-0.024	-3.02	0.8139999	0.8139999	0.754	77000
1734972900	0.796	-0.014	-1.73	0.8219999	0.876	0.794	218000
1734713700	0.81	0.098	13.76	0.722	0.81	0.722	75000
1734627300	0.712	-0.036	-4.81	0.736	0.762	0.712	11000
1734540900	0.748	0.008	1.08	0.722	0.748	0.722	7000
1734454500	0.74	0	0.00	0.74	0.74	0.74	0
1734368100	0.74	-0.03	-3.90	0.75	0.75	0.72	20000
1734108900	0.77	0.008	1.05	0.764	0.77	0.746	6000
1734022500	0.762	0.012	1.60	0.734	0.768	0.732	23000
1733936100	0.75	-0.002	-0.27	0.752	0.752	0.75	10000
1733849700	0.752	-0.002	-0.27	0.752	0.752	0.752	6000
1733763300	0.754	-0.024	-3.08	0.752	0.756	0.752	4000
1733504100	0.778	0.004	0.52	0.756	0.778	0.756	5000
1733417700	0.774	-0.002	-0.26	0.76	0.774	0.754	17000
1733331300	0.776	-0.002	-0.26	0.778	0.778	0.754	4000
1733244900	0.778	-0.012	-1.52	0.788	0.788	0.76	11000
1733158500	0.79	0.004	0.51	0.786	0.79	0.768	6000

WisdomTree Commodity Sec...

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

Exchange Traded

Get Real USA (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관