Safe Supply Streaming Co Ltd【SPLY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
CSE
Safe Supply Streaming Co Ltd (SPLY)
Safe Supply Streaming Co Ltd (SPLY) 과거

Safe Supply Streaming Co Ltd (SPLY)

0.08

0.02

(33.33%)

마감 08 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	100	0.04	0.095	0.035	128279	0.05247142	CS
4	0.045	128.571428571	0.035	0.095	0.035	97506	0.04418208	CS
12	0.045	128.571428571	0.035	0.095	0.02	124700	0.03052776	CS
26	0.065	433.333333333	0.015	0.095	0.01	260258	0.03323845	CS
52	-0.045	-36	0.125	0.14	0.01	184303	0.03903065	CS
156	-0.29	-78.3783783784	0.37	0.37	0.01	171260	0.06548488	CS
260	-0.29	-78.3783783784	0.37	0.37	0.01	171260	0.06548488	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738965900	0.08	0.02	33.33	0.09	0.095	0.065	230612
1738879500	0.06	0.02	50.00	0.05	0.07	0.05	346206
1738793100	0.04	-0.005	-11.11	0.045	0.05	0.04	68190
1738706700	0.045	0.005	12.50	0.045	0.045	0.04	215000
1738620300	0.04	0	0.00	0.04	0.04	0.035	7000
1738361100	0.04	0	0.00	0.04	0.04	0.04	5000
1738274700	0.04	0	0.00	0.04	0.04	0.04	5000
1738188300	0.04	0	0.00	0.045	0.045	0.04	25000
1738101900	0.04	0	0.00	0.045	0.045	0.04	12000
1738015500	0.04	0	0.00	0.04	0.04	0.04	100000
1737756300	0.04	0	0.00	0.05	0.05	0.04	101000
1737669900	0.04	-0.005	-11.11	0.05	0.05	0.04	16000
1737583500	0.045	0	0.00	0.045	0.05	0.045	16000
1737497100	0.045	0.005	12.50	0.04	0.05	0.035	298528
1737410700	0.04	0	0.00	0.035	0.04	0.035	141000
1737151500	0.04	0	0.00	0.04	0.04	0.035	8000
1737065100	0.04	0.005	14.29	0.04	0.04	0.04	25000
1736978700	0.035	-0.005	-12.50	0.04	0.04	0.035	105000
1736892300	0.04	0	0.00	0.04	0.045	0.04	71936
1736805900	0.04	0.005	14.29	0.04	0.04	0.035	206000
1736546700	0.035	-0.005	-12.50	0.035	0.035	0.035	178250
1736460300	0.04	0.005	14.29	0.035	0.04	0.035	205800
1736373900	0.035	0.005	16.67	0.035	0.035	0.035	2000
1736287500	0.03	0	0.00	0.03	0.03	0.03	19000
1736201100	0.03	0	0.00	0.03	0.035	0.03	238195
1735941900	0.03	0	0.00	0.03	0.03	0.025	13000
1735855500	0.03	0	0.00	0.03	0.03	0.03	1000
1735682700	0.03	0	0.00	0.03	0.03	0.03	1000
1735596300	0.03	0.005	20.00	0.025	0.03	0.025	309750
1735337100	0.025	-0.005	-16.67	0.025	0.03	0.025	58860
1735077900	0.03	0.005	20.00	0.03	0.03	0.03	1000
1734991500	0.025	0	0.00	0.025	0.025	0.025	4500
1734732300	0.025	0	0.00	0.03	0.03	0.025	46000
1734645900	0.025	0	0.00	0.03	0.03	0.025	329000
1734559500	0.025	0	0.00	0.03	0.03	0.025	215050
1734473100	0.025	-0.005	-16.67	0.03	0.03	0.025	23000
1734386700	0.03	0	0.00	0.03	0.035	0.03	23000
1734127500	0.03	0.005	20.00	0.03	0.03	0.02	915763
1734041100	0.025	0	0.00	0.03	0.03	0.025	18900
1733954700	0.025	0.005	25.00	0.025	0.025	0.02	120000
1733868300	0.02	0	0.00	0.025	0.025	0.02	280000
1733781900	0.02	-0.005	-20.00	0.025	0.025	0.02	133850
1733522700	0.025	0.005	25.00	0.025	0.025	0.02	112015
1733436300	0.02	0	0.00	0.025	0.025	0.02	770000
1733349900	0.02	-0.005	-20.00	0.025	0.025	0.02	37000
1733263500	0.025	0.005	25.00	0.025	0.03	0.025	53500
1733177100	0.02	0	0.00	0.02	0.02	0.02	100475
1732917900	0.02	0	0.00	0.025	0.025	0.02	392000
1732831500	0.02	-0.005	-20.00	0.025	0.025	0.02	286400
1732745100	0.025	0.005	25.00	0.02	0.025	0.02	79000
1732658700	0.02	-0.005	-20.00	0.025	0.025	0.02	25000
1732572300	0.025	-0.005	-16.67	0.025	0.025	0.025	88045
1732313100	0.03	0	0.00	0.025	0.035	0.025	93000
1732226700	0.03	0	0.00	0.03	0.03	0.03	30000
1732140300	0.03	0	0.00	0.035	0.035	0.025	104020
1732053900	0.03	-0.005	-14.29	0.035	0.035	0.03	13000
1731967500	0.035	0.005	16.67	0.03	0.035	0.03	2650
1731708300	0.03	0.005	20.00	0.035	0.035	0.03	13030
1731621900	0.025	-0.005	-16.67	0.035	0.035	0.025	56000
1731535500	0.03	0.005	20.00	0.025	0.03	0.02	291000
1731449100	0.025	0	0.00	0.03	0.03	0.025	267000
1731362700	0.025	-0.005	-16.67	0.035	0.035	0.025	194455
1731103500	0.03	-0.01	-25.00	0.035	0.04	0.03	24155

Safe Supply Streaming

Australian Mines

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관