Spartoo【ALSPT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Spartoo (ALSPT)

0.401

0.001

( 0.25% )

업데이트: 00:00:22

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.028	-6.52680652681	0.429	0.436	0.4	11648	0.40296324	DE
4	-0.07	-14.8619957537	0.471	0.49	0.4	5716	0.43363061	DE
12	-0.209	-34.262295082	0.61	0.69	0.391	21009	0.49858075	DE
26	-0.147	-26.8248175182	0.548	0.69	0.391	25015	0.53900034	DE
52	0.001	0.25	0.4	0.69	0.361	31938	0.48785706	DE
156	-4.259	-91.3948497854	4.66	4.67	0.313	29192	0.97520305	DE
260	-6.059	-93.7925696594	6.46	6.59	0.313	26901	1.08560634	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	0.4	-0.036	-8.26	0.435	0.435	0.4	52322
1732037400	0.436	0.004	0.93	0.432	0.436	0.432	6
1731951000	0.432	0.01	2.37	0.42	0.432	0.42	1278
1731691800	0.422	-0.009	-2.09	0.43	0.43	0.422	1351
1731605400	0.431	-0.032	-6.91	0.429	0.431	0.42	3282
1731519000	0.463	0	0.00	0.463	0.463	0.463	0
1731432600	0.463	0	0.00	0.463	0.463	0.463	0
1731346200	0.463	-0.005	-1.07	0.452	0.463	0.452	658
1731087000	0.468	-0.003	-0.64	0.471	0.471	0.442	5474
1731000600	0.471	-0.001	-0.21	0.471	0.471	0.471	642
1730914200	0.472	0.001	0.21	0.472	0.472	0.456	7048
1730827800	0.471	-0.008	-1.67	0.471	0.471	0.471	1
1730741400	0.479	-0.008	-1.64	0.48	0.48	0.45	3757
1730482200	0.487	0.001	0.21	0.476	0.487	0.458	3602
1730395800	0.486	0	0.00	0.486	0.486	0.486	1
1730309400	0.486	0.015	3.18	0.475	0.486	0.475	965
1730223000	0.471	-0.014	-2.89	0.485	0.49	0.47	14534
1730136600	0.485	0.011	2.32	0.476	0.485	0.464	2794
1729873800	0.474	0.006	1.28	0.471	0.474	0.466	1100
1729787400	0.468	-0.019	-3.90	0.471	0.485	0.468	4067
1729701000	0.487	-0.003	-0.61	0.487	0.487	0.466	5901
1729614600	0.49	0.008	1.66	0.484	0.49	0.472	5988
1729528200	0.482	-0.01	-2.03	0.49	0.49	0.482	11472
1729269000	0.492	0.004	0.82	0.481	0.492	0.47	5903
1729182600	0.488	0.008	1.67	0.488	0.488	0.46	53071
1729096200	0.48	0	0.00	0.48	0.48	0.48	0
1729009800	0.48	0	0.00	0.48	0.494	0.472	2371
1728923400	0.48	0.005	1.05	0.476	0.48	0.476	6078
1728664200	0.475	0.06	14.46	0.438	0.485	0.438	71969
1728577800	0.415	0	0.00	0.415	0.415	0.415	0
1728491400	0.415	0.0040001	0.97	0.4099999	0.43	0.391	107439
1728405000	0.4109999	-0.055	-11.80	0.458	0.459	0.403	193435
1728318600	0.466	-0.006	-1.27	0.472	0.472	0.458	4713
1728059400	0.472	-0.008	-1.67	0.48	0.48	0.456	20195
1727973000	0.48	-0.03	-5.88	0.46	0.487	0.46	83006
1727886600	0.51	0.006	1.19	0.492	0.51	0.492	8121
1727800200	0.504	-0.05	-9.03	0.54	0.54	0.485	67867
1727713800	0.554	0.002	0.36	0.55	0.554	0.542	23534
1727454600	0.552	-0.002	-0.36	0.554	0.56	0.546	38185
1727368200	0.554	0.012	2.21	0.542	0.554	0.54	61277
1727281800	0.542	-0.006	-1.09	0.55	0.55	0.542	21
1727195400	0.548	0.008	1.48	0.542	0.548	0.54	226
1727109000	0.54	-0.008	-1.46	0.54	0.54	0.54	701
1726849800	0.548	0.008	1.48	0.542	0.548	0.542	663
1726763400	0.54	-0.008	-1.46	0.54	0.548	0.54	347
1726677000	0.548	-0.002	-0.36	0.548	0.548	0.548	1
1726590600	0.55	0	0.00	0.548	0.55	0.538	26536
1726504200	0.55	0	0.00	0.54	0.55	0.54	15047
1726245000	0.55	0.006	1.10	0.544	0.55	0.542	885
1726158600	0.544	-0.006	-1.09	0.552	0.56	0.544	11471
1726072200	0.55	-0.024	-4.18	0.5719999	0.5719999	0.55	10733
1725985800	0.574	0	0.00	0.5719999	0.574	0.5719999	621
1725899400	0.574	0.0020001	0.35	0.5699999	0.574	0.558	1651
1725640200	0.5719999	0.008	1.42	0.5639999	0.574	0.534	20774
1725553800	0.5639999	-0.014	-2.42	0.576	0.576	0.5639999	3559
1725467400	0.578	-0.032	-5.25	0.608	0.608	0.5639999	24416
1725381000	0.61	-0.006	-0.97	0.614	0.616	0.598	2609
1725294600	0.616	0.01	1.65	0.62	0.634	0.6	44620
1725035400	0.606	-0.044	-6.77	0.656	0.6899999	0.606	74345
1724949000	0.65	0.016	2.52	0.61	0.67	0.61	63865
1724862600	0.634	0.028	4.62	0.588	0.634	0.588	27869
1724776200	0.606	0.01	1.68	0.594	0.606	0.58	16104
1724689800	0.596	-0.014	-2.30	0.6	0.63	0.584	41487
1724430600	0.61	0.088	16.86	0.55	0.64	0.55	97702
1724344200	0.522	0.022	4.40	0.502	0.55	0.502	28450
1724257800	0.5	-0.02	-3.85	0.51	0.516	0.5	4789

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관