Altheora【ALORA】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Altheora (ALORA)

0.355

-0.014

( -3.79% )

업데이트: 18:46:08

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.029	-7.55208333333	0.384	0.388	0.35	17640	0.36948761	DE
4	0.045	14.5161290323	0.31	0.56	0.301	73215	0.42442537	DE
12	0.005	1.42857142857	0.35	0.56	0.3	29857	0.41384855	DE
26	-0.078	-18.0138568129	0.433	0.56	0.3	17755	0.41260313	DE
52	-0.185	-34.2592592593	0.54	0.568	0.3	17607	0.44024808	DE
156	-1.405	-79.8295454545	1.76	1.9	0.3	16768	0.61934008	DE
260	-1.385	-79.5977011494	1.74	2.17	0.3	15055	0.74711351	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	0.369	0.001	0.27	0.354	0.37	0.354	20530
1740072600	0.368	0	0.00	0.367	0.379	0.351	21687
1739986200	0.368	-0.011	-2.90	0.38	0.38	0.351	38012
1739899800	0.379	-0.009	-2.32	0.388	0.388	0.379	5420
1739813400	0.388	0.004	1.04	0.384	0.388	0.38	2553
1739554200	0.384	0	0.00	0.384	0.388	0.38	5571
1739467800	0.384	-0.006	-1.54	0.388	0.388	0.384	4014
1739381400	0.39	0	0.00	0.39	0.39	0.39	0
1739295000	0.39	-0.01	-2.50	0.4	0.402	0.376	24364
1739208600	0.4	-0.01	-2.44	0.416	0.42	0.384	32857
1738949400	0.4099999	0.0319999	8.47	0.378	0.433	0.37	95059
1738863000	0.378	-0.003	-0.79	0.382	0.398	0.372	31882
1738776600	0.381	-0.071	-15.71	0.453	0.46	0.38	216902
1738690200	0.452	0.008	1.80	0.48	0.53	0.435	493142
1738603800	0.444	0.105	30.97	0.339	0.56	0.339	379273
1738344600	0.339	-0.001	-0.29	0.34	0.34	0.337	359
1738258200	0.34	0.012	3.66	0.328	0.34	0.328	6945
1738171800	0.328	0.004	1.23	0.324	0.331	0.324	2002
1738085400	0.324	0.002	0.62	0.322	0.324	0.308	5027
1737999000	0.322	0.012	3.87	0.31	0.322	0.301	5493
1737739800	0.31	-0.039	-11.17	0.349	0.349	0.3	41394
1737653400	0.349	0	0.00	0.349	0.349	0.33	10136
1737567000	0.349	-0.004	-1.13	0.335	0.352	0.335	4303
1737480600	0.353	0	0.00	0.353	0.353	0.353	0
1737394200	0.353	0.013	3.82	0.34	0.359	0.34	3982
1737135000	0.34	0.01	3.03	0.33	0.342	0.33	3314
1737048600	0.33	-0.014	-4.07	0.3439999	0.3439999	0.33	11709
1736962200	0.3439999	-0.006	-1.71	0.35	0.35	0.3439999	901
1736875800	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	866
1736789400	0.3449999	0	0.00	0.3449999	0.349	0.3449999	562
1736530200	0.3449999	0	0.00	0.3449999	0.349	0.3439999	1037
1736443800	0.3449999	-0.015	-4.17	0.36	0.36	0.3439999	3639
1736357400	0.36	-0.005	-1.37	0.365	0.366	0.3439999	3436
1736271000	0.365	0	0.00	0.365	0.368	0.3469999	14667
1736184600	0.365	-0.004	-1.08	0.369	0.372	0.353	2817
1735925400	0.369	0.009	2.50	0.36	0.369	0.36	221
1735839000	0.36	-0.013	-3.49	0.373	0.375	0.36	9504
1735666200	0.373	0.003	0.81	0.37	0.375	0.37	5861
1735579800	0.37	-0.005	-1.33	0.375	0.375	0.365	5540
1735320600	0.375	-0.005	-1.32	0.38	0.38	0.367	7991
1735061400	0.38	-0.006	-1.55	0.386	0.394	0.378	19664
1734975000	0.386	-0.002	-0.52	0.38	0.386	0.38	4824
1734715800	0.388	0.008	2.11	0.38	0.388	0.38	3686
1734629400	0.38	0.005	1.33	0.376	0.386	0.37	5894
1734543000	0.375	-0.012	-3.10	0.387	0.387	0.375	1630
1734456600	0.387	-0.007	-1.78	0.394	0.398	0.378	6697
1734370200	0.394	0.012	3.14	0.394	0.394	0.378	12244
1734111000	0.382	-0.006	-1.55	0.387	0.388	0.36	6516
1734024600	0.388	0.028	7.78	0.36	0.388	0.36	9276
1733938200	0.36	0.007	1.98	0.353	0.375	0.35	9292
1733851800	0.353	0.013	3.82	0.34	0.374	0.34	21225
1733765400	0.34	0.001	0.29	0.339	0.34	0.339	131
1733506200	0.339	0.002	0.59	0.337	0.342	0.337	1849
1733419800	0.337	-0.003	-0.88	0.34	0.34	0.337	4708
1733333400	0.34	0.005	1.49	0.335	0.34	0.335	3154
1733247000	0.335	-0.015	-4.29	0.349	0.349	0.335	5329
1733160600	0.35	-0.002	-0.57	0.35	0.35	0.343	3039
1732901400	0.352	-0.002	-0.56	0.354	0.355	0.352	3241
1732815000	0.354	-0.002	-0.56	0.356	0.356	0.352	12113
1732728600	0.356	-0.001	-0.28	0.357	0.357	0.356	2071
1732642200	0.357	0	0.00	0.357	0.36	0.357	1263
1732555800	0.357	-0.005	-1.38	0.368	0.368	0.357	4300

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관