Softlab SPA【SFT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Softlab SPA (SFT)

0.695

0.01

( 1.46% )

업데이트: 19:04:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-3.47222222222	0.72	0.75	0.675	4067	0.73071548	DE
4	-0.17	-19.6531791908	0.865	0.9	0.675	3707	0.80753086	DE
12	-0.08	-10.3225806452	0.775	0.99	0.675	5240	0.89173976	DE
26	-0.335	-32.5242718447	1.03	1.09	0.675	4228	0.8932763	DE
52	-0.63	-47.5471698113	1.325	1.5	0.675	4805	1.09847715	DE
156	-2.055	-74.7272727273	2.75	2.95	0.675	4104	1.54830895	DE
260	-2.685	-79.4378698225	3.38	3.55	0.675	5520	2.27478751	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742403300	0.705	-0.02	-2.76	0.715	0.715	0.675	5312
1742316900	0.725	0.005	0.69	0.725	0.725	0.725	278
1742230500	0.72	-0.02	-2.70	0.74	0.74	0.705	2044
1741971300	0.74	-0.005	-0.67	0.75	0.75	0.715	4270
1741884900	0.745	-0.025	-3.25	0.72	0.75	0.72	8432
1741798500	0.77	-0.005	-0.65	0.75	0.77	0.735	1588
1741712100	0.775	-0.055	-6.63	0.78	0.78	0.745	11319
1741625700	0.83	-0.005	-0.60	0.795	0.83	0.795	4172
1741366500	0.835	0.025	3.09	0.84	0.84	0.835	565
1741280100	0.81	-0.045	-5.26	0.805	0.81	0.8	2521
1741193700	0.855	-0.015	-1.72	0.87	0.87	0.8149999	10858
1741107300	0.87	-0.01	-1.14	0.845	0.88	0.845	51
1741020900	0.88	0	0.00	0.83	0.88	0.83	949
1740761700	0.88	0.01	1.15	0.88	0.88	0.88	12
1740675300	0.87	0.045	5.45	0.885	0.885	0.87	2027
1740588900	0.825	-0.045	-5.17	0.835	0.87	0.81	6850
1740502500	0.87	-0.015	-1.69	0.845	0.87	0.845	565
1740416100	0.885	-0.005	-0.56	0.86	0.89	0.845	2281
1740156900	0.89	0	0.00	0.86	0.89	0.855	1591
1740070500	0.89	-0.015	-1.66	0.865	0.9	0.855	8448
1739984100	0.905	0.03	3.43	0.92	0.92	0.87	4354
1739897700	0.875	0	0.00	0.865	0.875	0.83	18300
1739811300	0.875	-0.07	-7.41	0.875	0.875	0.875	4626
1739552100	0.945	0.035	3.85	0.945	0.945	0.905	3064
1739465700	0.91	0.005	0.55	0.86	0.91	0.86	10013
1739379300	0.905	-0.015	-1.63	0.91	0.945	0.86	9642
1739292900	0.92	0.04	4.55	0.97	0.97	0.9	3118
1739206500	0.88	-0.045	-4.86	0.97	0.97	0.88	3088
1738947300	0.925	-0.025	-2.63	0.92	0.975	0.85	23626
1738860900	0.95	-0.01	-1.04	0.98	0.98	0.95	3976
1738774500	0.96	-0.015	-1.54	0.99	0.99	0.935	24404
1738688100	0.975	0.1	11.43	0.95	0.99	0.88	67562
1738601700	0.875	0.105	13.64	0.8199999	0.875	0.81	6272
1738342500	0.77	-0.06	-7.23	0.81	0.825	0.765	638
1738256100	0.83	0.0100001	1.22	0.83	0.83	0.83	12
1738169700	0.8199999	-0.015	-1.80	0.83	0.83	0.795	72
1738083300	0.835	0.01	1.21	0.835	0.835	0.835	12
1737996900	0.825	-0.005	-0.60	0.79	0.825	0.785	1251
1737737700	0.83	-0.005	-0.60	0.8	0.83	0.8	790
1737651300	0.835	0.005	0.60	0.835	0.835	0.835	1
1737564900	0.83	0	0.00	0.83	0.83	0.83	0
1737478500	0.83	0	0.00	0.83	0.83	0.83	0
1737392100	0.83	-0.005	-0.60	0.835	0.835	0.8	772
1737132900	0.835	0.005	0.60	0.835	0.835	0.81	1261
1737046500	0.83	0.005	0.61	0.83	0.83	0.81	2953
1736960100	0.825	0.0100001	1.23	0.77	0.825	0.77	2246
1736873700	0.8149999	-0.015	-1.81	0.795	0.8199999	0.78	1390
1736787300	0.83	-0.005	-0.60	0.835	0.835	0.805	573
1736528100	0.835	0.0150001	1.83	0.84	0.84	0.8	169
1736441700	0.8199999	0.005	0.61	0.8199999	0.8199999	0.8149999	461
1736355300	0.8149999	-0.02	-2.40	0.8199999	0.8199999	0.78	717
1736268900	0.835	0.01	1.21	0.84	0.84	0.835	5606
1736182500	0.825	-0.015	-1.79	0.85	0.88	0.825	3492
1735923300	0.84	0.03	3.70	0.855	0.855	0.84	1796
1735836900	0.81	0.035	4.52	0.81	0.81	0.775	420
1735577700	0.775	-0.02	-2.52	0.8149999	0.8149999	0.755	2875
1735318500	0.795	0.015	1.92	0.775	0.8	0.775	2039
1734972900	0.78	-0.015	-1.89	0.745	0.78	0.745	2646
1734713700	0.795	0	0.00	0.795	0.795	0.795	0

Woodside Petroleum

S&P ASX 200 Gross Total ...

$Calfrac Well Services (CFW)의 로고.$

Calfrac Well Services

Fuller Smith & Turner

Cannovum Cannabis

Saint Gobain Bonds Stgob...

JPMorgan ETFS Ireland ICAV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관