Spartoo【ALSPT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Spartoo (ALSPT)

0.358

-0.016

(-4.28%)

마감 10 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.003	0.845070422535	0.355	0.374	0.335	12230	0.3599693	DE
4	-0.031	-7.96915167095	0.389	0.42	0.31	22097	0.34743524	DE
12	-0.006	-1.64835164835	0.364	0.424	0.31	24753	0.36309152	DE
26	-0.212	-37.1929824561	0.57	0.574	0.31	21259	0.40450612	DE
52	-0.069	-16.1592505855	0.427	0.69	0.31	25425	0.48549432	DE
156	-1.842	-83.7272727273	2.2	2.5	0.31	29993	0.83252971	DE
260	-6.102	-94.4582043344	6.46	6.59	0.31	26572	1.03799881	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	0.358	-0.016	-4.28	0.367	0.372	0.358	8030
1741282200	0.374	0.014	3.89	0.363	0.374	0.358	9911
1741195800	0.36	0.0120001	3.45	0.3479999	0.372	0.34	32854
1741109400	0.3479999	-0.002	-0.57	0.3479999	0.3479999	0.34	1973
1741023000	0.35	-0.005	-1.41	0.3439999	0.352	0.335	6980
1740763800	0.355	-0.004	-1.11	0.355	0.356	0.34	9431
1740677400	0.359	-0.001	-0.28	0.354	0.362	0.341	12059
1740591000	0.36	0	0.00	0.36	0.36	0.354	3976
1740504600	0.36	0	0.00	0.359	0.364	0.356	3345
1740418200	0.36	0.0140001	4.05	0.338	0.366	0.338	24572
1740159000	0.3459999	0.0359999	11.61	0.324	0.3459999	0.316	26902
1740072600	0.31	-0.06	-16.22	0.365	0.375	0.31	166722
1739986200	0.37	0.008	2.21	0.372	0.372	0.364	2975
1739899800	0.362	-0.012	-3.21	0.372	0.372	0.362	13002
1739813400	0.374	0.002	0.54	0.372	0.374	0.362	23235
1739554200	0.372	-0.002	-0.53	0.371	0.372	0.364	22225
1739467800	0.374	-0.028	-6.97	0.378	0.378	0.364	11114
1739381400	0.402	-0.017	-4.06	0.396	0.402	0.358	70250
1739295000	0.419	0.031	7.99	0.398	0.42	0.39	40066
1739208600	0.388	-0.011	-2.76	0.4	0.4	0.388	4336
1738949400	0.399	0.012	3.10	0.389	0.399	0.389	4172
1738863000	0.387	-0.003	-0.77	0.39	0.397	0.387	6789
1738776600	0.39	-0.002	-0.51	0.392	0.392	0.38	8846
1738690200	0.392	-0.011	-2.73	0.404	0.42	0.39	33103
1738603800	0.403	0.003	0.75	0.386	0.403	0.386	10167
1738344600	0.4	0.028	7.53	0.38	0.4099999	0.375	63654
1738258200	0.372	0.004	1.09	0.373	0.379	0.372	2467
1738171800	0.368	0	0.00	0.368	0.393	0.365	31064
1738085400	0.368	-0.007	-1.87	0.372	0.372	0.364	5762
1737999000	0.375	0.005	1.35	0.372	0.375	0.361	5336
1737739800	0.37	-0.015	-3.90	0.373	0.374	0.362	11788
1737653400	0.385	0	0.00	0.385	0.385	0.385	0
1737567000	0.385	0	0.00	0.385	0.385	0.385	0
1737480600	0.385	0.035	10.00	0.359	0.385	0.351	28366
1737394200	0.35	-0.01	-2.78	0.362	0.362	0.35	19362
1737135000	0.36	-0.025	-6.49	0.378	0.378	0.36	12846
1737048600	0.385	0.02	5.48	0.356	0.391	0.356	14687
1736962200	0.365	0.014	3.99	0.36	0.365	0.353	8331
1736875800	0.351	-0.015	-4.10	0.356	0.364	0.349	6131
1736789400	0.366	0.026	7.65	0.334	0.366	0.334	16380
1736530200	0.34	0	0.00	0.349	0.349	0.338	5196
1736443800	0.34	-0.01	-2.86	0.35	0.35	0.338	4376
1736357400	0.35	0	0.00	0.349	0.35	0.334	14315
1736271000	0.35	-0.012	-3.31	0.354	0.357	0.337	24607
1736184600	0.362	0.002	0.56	0.352	0.362	0.3459999	25686
1735925400	0.36	-0.01	-2.70	0.37	0.37	0.36	9370
1735839000	0.37	0	0.00	0.358	0.39	0.358	50276
1735666200	0.37	0.007	1.93	0.363	0.37	0.357	4822
1735579800	0.363	-0.001	-0.27	0.354	0.369	0.354	11067
1735320600	0.364	0.012	3.41	0.355	0.37	0.35	41737
1735061400	0.352	-0.008	-2.22	0.359	0.359	0.352	876
1734975000	0.36	0.001	0.28	0.352	0.36	0.35	52931
1734715800	0.359	0.007	1.99	0.352	0.366	0.352	88693
1734629400	0.352	-0.027	-7.12	0.364	0.364	0.3479999	23063
1734543000	0.379	-0.019	-4.77	0.388	0.424	0.362	77026
1734456600	0.398	0.034	9.34	0.359	0.398	0.3479999	80854
1734370200	0.364	0.01	2.82	0.356	0.364	0.334	47934
1734111000	0.354	0.004	1.14	0.364	0.364	0.35	109688
1734024600	0.35	0	0.00	0.36	0.381	0.35	18519
1733938200	0.35	-0.019	-5.15	0.36	0.367	0.35	13550
1733851800	0.369	0	0.00	0.369	0.369	0.369	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관