Sirius Media【ALSRS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Sirius Media (ALSRS)
Sirius Media (ALSRS) 과거

Sirius Media (ALSRS)

0.012

0.0001

(0.84%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-3.22580645161	0.0124	0.0134	0.0115	840826	0.01219056	DE
4	-0.001	-7.69230769231	0.013	0.015	0.0115	597762	0.01256063	DE
12	-0.0124	-50.8196721311	0.0244	0.046	0.0106	1636897	0.01575092	DE
26	-0.148	-92.5	0.16	0.1644	0.0106	1059765	0.02779178	DE
52	-0.728	-98.3783783784	0.74	0.78	0.0106	627491	0.09040272	DE
156	-1.448	-99.1780821918	1.46	1.65	0.0106	461544	0.19235969	DE
260	-1.448	-99.1780821918	1.46	1.65	0.0106	461544	0.19235969	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	0.012	0.0001	0.84	0.0119	0.012	0.0115	534601
1737048600	0.0119	-0.0005	-4.03	0.012	0.012	0.0115999	191917
1736962200	0.0124	0.0004	3.33	0.012	0.0125	0.0117	723506
1736875800	0.012	-0.0004	-3.23	0.0122	0.0122	0.0115999	1087832
1736789400	0.0124	0.0004	3.33	0.012	0.0128	0.012	1327304
1736530200	0.012	-0.0016	-11.76	0.0124	0.0134	0.0119	873572
1736443800	0.0136	0.0016	13.33	0.012	0.0136	0.0118	887122
1736357400	0.012	-0.0001	-0.83	0.0121	0.0121	0.0118	123042
1736271000	0.0121	-0.0004	-3.20	0.0124	0.0124	0.0118	792376
1736184600	0.0125	0.0003	2.46	0.013	0.013	0.0115999	616123
1735925400	0.0122	-0.0014	-10.29	0.0135	0.0135	0.0121	278729
1735839000	0.0136	0.0006	4.62	0.0128	0.015	0.012	1233859
1735666200	0.013	0.0006	4.84	0.0123	0.013	0.0115999	635547
1735579800	0.0124	-0.0001	-0.80	0.0126	0.0126	0.0115	115691
1735320600	0.0125	-0.0002	-1.57	0.0127	0.0127	0.0119	183989
1735061400	0.0127	0.001	8.55	0.0118	0.0127	0.0118	175901
1734975000	0.0117	-0.001	-7.87	0.0127	0.0127	0.0117	478400
1734715800	0.0127	-0.0004	-3.05	0.013	0.013	0.0115	437036
1734629400	0.0131	0.0001	0.77	0.0127	0.0131	0.0125	26256
1734543000	0.013	0	0.00	0.0128	0.0132	0.0126	299184
1734456600	0.013	0.0003	2.36	0.0127	0.0131	0.0124	141459
1734370200	0.0127	-0.0007	-5.22	0.0122	0.0133	0.0122	198833
1734111000	0.0134	0.0007	5.51	0.0128	0.0134	0.0121	223608
1734024600	0.0127	-0.0002	-1.55	0.013	0.0134	0.012	768116
1733938200	0.0129	-0.0004	-3.01	0.0125	0.0135	0.0123	1609365
1733851800	0.0133	-0.0004	-2.92	0.0137	0.0137	0.0125	502565
1733765400	0.0137	-0.0003	-2.14	0.0127	0.0144	0.0127	1207596
1733506200	0.014	0.001	7.69	0.014	0.016	0.0122	5071929
1733419800	0.013	-0.0011	-7.80	0.0142	0.0194	0.013	8648890
1733333400	0.0141	0.0003	2.17	0.014	0.0142	0.0128	541282
1733247000	0.0138	-0.0002	-1.43	0.0137	0.0143	0.0128	645050
1733160600	0.014	-0.0005	-3.45	0.0134	0.0147	0.0134	191189
1732901400	0.0145	0.0007	5.07	0.0149	0.0149	0.0134	552769
1732815000	0.0138	0.0015	12.20	0.0132	0.0151	0.0126	2791787
1732728600	0.0123	-0.0017	-12.14	0.0142	0.0142	0.0122	1279924
1732642200	0.014	-0.0006	-4.11	0.0145	0.0145	0.0135	484635
1732555800	0.0146	-0.0004	-2.67	0.015	0.0152	0.0135	1527685
1732296600	0.015	0.0002	1.35	0.0138	0.0185999	0.0138	5905048
1732210200	0.0148	0.0006	4.23	0.0146	0.015	0.0138	1438549
1732123800	0.0142	0.0001	0.71	0.0142	0.0158	0.0128	1677472
1732037400	0.0141	0.0003	2.17	0.0127	0.0159	0.0127	1480697
1731951000	0.0138	-0.0004	-2.82	0.0142	0.0147	0.0117	1026464
1731691800	0.0142	-0.0017	-10.69	0.015	0.0179	0.013	3998677
1731605400	0.0159	-0.0051	-24.29	0.0125	0.0187	0.0106	11485176
1731519000	0.021	0	0.00	0.021	0.021	0.021	0
1731432600	0.021	0	0.00	0.021	0.021	0.021	0
1731346200	0.021	0.0028	15.38	0.018	0.046	0.018	14733297
1731087000	0.0182	0.0025	15.92	0.0158	0.0198	0.0143	815378
1731000600	0.0157	0.0013	9.03	0.013	0.0158	0.013	982029
1730914200	0.0144	-0.0006	-4.00	0.0152	0.0152	0.011	1981907
1730827800	0.015	-0.0084	-35.90	0.0194	0.02	0.015	2383893
1730741400	0.0234	0.0035	17.59	0.0196	0.0279	0.0196	3720769
1730482200	0.0199	-0.002	-9.13	0.0214999	0.0214999	0.0199	52001
1730395800	0.0219	0.0023	11.73	0.0196	0.022	0.0196	176234
1730309400	0.0196	-0.0012	-5.77	0.0211	0.022	0.0194	350026
1730223000	0.0208	-0.0011	-5.02	0.0219	0.0229	0.0194	558412
1730136600	0.0219	0	0.00	0.021	0.022	0.021	303789
1729873800	0.0219	-0.0001	-0.45	0.0244	0.0244	0.021	85456
1729787400	0.022	-0.001	-4.35	0.0247	0.0247	0.02	491626
1729701000	0.023	0.0005	2.22	0.0225	0.0247	0.0222	65859
1729614600	0.0225	-0.0005	-2.17	0.0248999	0.0248999	0.0223	180968
1729528200	0.023	-0.0012	-4.96	0.0223	0.0248999	0.0223	103762
1729269000	0.0242	0	0.00	0.0241	0.0242	0.023	4311

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관