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)

0.905

-0.005

(-0.55%)

마감 20 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-0.549450549451	0.91	0.945	0.83	9129	0.89371388	DE
4	0.07	8.38323353293	0.835	0.99	0.765	9629	0.93594526	DE
12	0.155	20.6666666667	0.75	0.99	0.72	4963	0.89833679	DE
26	-0.235	-20.6140350877	1.14	1.14	0.72	3980	0.92538641	DE
52	-0.59	-39.4648829431	1.495	1.57	0.72	5133	1.16389807	DE
156	-1.725	-65.5893536122	2.63	2.95	0.72	4083	1.58862935	DE
260	-2.475	-73.224852071	3.38	3.55	0.72	5558	2.29595964	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	8754
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
1734627300	0.795	0.01	1.27	0.77	0.8	0.77	4780
1734540900	0.785	-0.005	-0.63	0.755	0.785	0.745	455
1734454500	0.79	-0.03	-3.66	0.76	0.795	0.76	541
1734368100	0.8199999	0.0349999	4.46	0.8	0.825	0.79	3199
1734108900	0.785	-0.005	-0.63	0.79	0.79	0.725	1807
1734022500	0.79	-0.01	-1.25	0.76	0.79	0.76	184
1733936100	0.8	0.02	2.56	0.8	0.8	0.72	2841
1733849700	0.78	-0.03	-3.70	0.8	0.81	0.75	5755
1733763300	0.81	0.005	0.62	0.8149999	0.8149999	0.805	726
1733504100	0.805	-0.015	-1.83	0.73	0.8149999	0.73	902
1733417700	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.81	2938
1733331300	0.81	-0.005	-0.61	0.8199999	0.8199999	0.775	1648
1733244900	0.8149999	0.0599999	7.95	0.8	0.8199999	0.775	8677
1733158500	0.755	-0.05	-6.21	0.72	0.755	0.72	1603
1732899300	0.805	0.02	2.55	0.8149999	0.8149999	0.8	6094
1732812900	0.785	0	0.00	0.81	0.8199999	0.75	2858
1732726500	0.785	-0.015	-1.88	0.75	0.785	0.75	695
1732640100	0.8	-0.01	-1.23	0.81	0.81	0.72	7015
1732553700	0.81	0	0.00	0.74	0.81	0.74	1484
1732294500	0.81	-0.025	-2.99	0.81	0.81	0.81	205
1732208100	0.835	0.045	5.70	0.8199999	0.84	0.8199999	66
1732121700	0.79	-0.005	-0.63	0.8199999	0.8199999	0.78	2434

Euronext Eurozone 150 EW...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관