Altheora【ALORA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Altheora (ALORA)

0.352

-0.013

(-3.56%)

마감 22 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-12.4378109453	0.402	0.404	0.352	8059	0.36602338	DE
4	-0.023	-6.13333333333	0.375	0.45	0.352	6837	0.39102264	DE
12	-0.086	-19.6347031963	0.438	0.47	0.33	8812	0.41412861	DE
26	-0.145	-29.1750503018	0.497	0.568	0.33	13706	0.45038134	DE
52	-0.048	-12	0.4	0.88	0.33	31760	0.56541557	DE
156	-1.443	-80.3899721448	1.795	2.07	0.33	15306	0.7074851	DE
260	-1.388	-79.7701149425	1.74	2.17	0.33	14377	0.79593284	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732210200	0.352	-0.013	-3.56	0.365	0.365	0.352	5151
1732123800	0.365	-0.001	-0.27	0.366	0.369	0.363	5496
1732037400	0.366	0.001	0.27	0.37	0.37	0.366	2621
1731951000	0.365	-0.005	-1.35	0.37	0.37	0.365	5326
1731691800	0.37	0.004	1.09	0.37	0.37	0.368	2941
1731605400	0.366	-0.042	-10.29	0.402	0.404	0.366	23912
1731519000	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1731432600	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1731346200	0.4079999	-0.002	-0.49	0.4099999	0.4099999	0.4079999	441
1731087000	0.4099999	0.0059999	1.49	0.404	0.45	0.404	53297
1731000600	0.404	0.027	7.16	0.377	0.404	0.377	10819
1730914200	0.377	-0.005	-1.31	0.382	0.382	0.377	1913
1730827800	0.382	0.01	2.69	0.372	0.382	0.372	1245
1730741400	0.372	0.002	0.54	0.37	0.372	0.37	229
1730482200	0.37	0	0.00	0.37	0.37	0.368	900
1730395800	0.37	0	0.00	0.37	0.37	0.37	101
1730309400	0.37	-0.001	-0.27	0.371	0.371	0.37	1965
1730223000	0.371	0.003	0.82	0.368	0.371	0.368	2615
1730136600	0.368	0	0.00	0.368	0.368	0.368	71
1729873800	0.368	-0.007	-1.87	0.375	0.385	0.368	6929
1729787400	0.375	0	0.00	0.375	0.376	0.375	501
1729701000	0.375	-0.005	-1.32	0.379	0.38	0.37	1502
1729614600	0.38	-0.005	-1.30	0.38	0.38	0.373	15539
1729528200	0.385	-0.054	-12.30	0.439	0.439	0.385	19307
1729269000	0.439	0.0290001	7.07	0.4099999	0.459	0.4099999	35612
1729182600	0.4099999	0.0589999	16.81	0.458	0.46	0.4	41208
1729096200	0.351	0	0.00	0.351	0.351	0.351	0
1729009800	0.351	0.019	5.72	0.34	0.351	0.34	2843
1728923400	0.332	-0.034	-9.29	0.366	0.368	0.33	16013
1728664200	0.366	-0.03	-7.58	0.38	0.381	0.365	15088
1728577800	0.396	0	0.00	0.396	0.396	0.396	0
1728491400	0.396	0.001	0.25	0.395	0.396	0.394	2101
1728405000	0.395	-0.015	-3.66	0.4099999	0.412	0.395	8377
1728318600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2816
1728059400	0.4099999	0	0.00	0.4099999	0.419	0.4099999	11805
1727973000	0.4099999	-0.019	-4.43	0.414	0.419	0.4099999	28396
1727886600	0.429	-0.002	-0.46	0.434	0.434	0.429	329
1727800200	0.431	-0.007	-1.60	0.438	0.438	0.431	2244
1727713800	0.438	-0.004	-0.90	0.442	0.443	0.438	1505
1727454600	0.442	0.002	0.45	0.44	0.443	0.44	1126
1727368200	0.44	0.003	0.69	0.437	0.44	0.436	1582
1727281800	0.437	-0.003	-0.68	0.44	0.442	0.43	9697
1727195400	0.44	-0.001	-0.23	0.44	0.44	0.44	21417
1727109000	0.441	0	0.00	0.444	0.444	0.44	10137
1726849800	0.441	0.001	0.23	0.441	0.441	0.44	871
1726763400	0.44	-0.002	-0.45	0.442	0.444	0.44	10863
1726677000	0.442	-0.006	-1.34	0.448	0.448	0.442	1460
1726590600	0.448	0.008	1.82	0.44	0.448	0.44	2018
1726504200	0.44	-0.005	-1.12	0.445	0.445	0.44	6359
1726245000	0.445	0.002	0.45	0.444	0.445	0.444	213
1726158600	0.443	0.002	0.45	0.441	0.443	0.44	1754
1726072200	0.441	-0.01	-2.22	0.451	0.457	0.441	6282
1725985800	0.451	0.012	2.73	0.44	0.456	0.44	9995
1725899400	0.439	-0.001	-0.23	0.442	0.442	0.426	4653
1725640200	0.44	0.001	0.23	0.439	0.44	0.439	351
1725553800	0.439	-0.01	-2.23	0.449	0.449	0.428	9682
1725467400	0.449	-0.015	-3.23	0.464	0.464	0.449	1869
1725381000	0.464	0.006	1.31	0.458	0.464	0.458	1021
1725294600	0.458	-0.009	-1.93	0.467	0.47	0.45	2199
1725035400	0.467	0.007	1.52	0.46	0.469	0.45	4929
1724949000	0.46	0.022	5.02	0.438	0.47	0.438	33407
1724862600	0.438	0.008	1.86	0.43	0.438	0.43	5991
1724776200	0.43	-0.004	-0.92	0.434	0.434	0.429	1243
1724689800	0.434	0.001	0.23	0.433	0.434	0.43	1763
1724430600	0.433	0.001	0.23	0.433	0.433	0.433	279
1724344200	0.432	0.002	0.47	0.431	0.432	0.43	725

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관