Aton【ALTAO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Aton (ALTAO)

0.0109

0.0003

(2.83%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0003	-2.67857142857	0.0112	0.0117	0.0105	517365	0.01108018	DE
4	-0.0025	-18.6567164179	0.0134	0.0134	0.0105	473342	0.01180477	DE
12	-0.0033	-23.2394366197	0.0142	0.0159	0.0105	887835	0.01348041	DE
26	0.0002	1.8691588785	0.0107	0.0159	0.0073	1245583	0.01195093	DE
52	0.0002	1.8691588785	0.0107	0.0159	0.0073	1245583	0.01195093	DE
156	0.0002	1.8691588785	0.0107	0.0159	0.0073	1245583	0.01195093	DE
260	0.0002	1.8691588785	0.0107	0.0159	0.0073	1245583	0.01195093	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	0.0106	0	0.00	0.0105	0.011	0.0105	89700
1732901400	0.0106	-0.0009	-7.83	0.0111	0.0115	0.0105	1253274
1732815000	0.0115	0	0.00	0.0115999	0.0115999	0.0111	221327
1732728600	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1732642200	0.0115	0.0001	0.88	0.0112	0.0115999	0.0112	409173
1732555800	0.0114	-0.0002	-1.72	0.0115999	0.0117	0.0114	489894
1732296600	0.0115999	0.0002999	2.65	0.0112	0.0115999	0.0112	204066
1732210200	0.0113	-0.0001	-0.88	0.0112	0.0115	0.0112	175449
1732123800	0.0114	0	0.00	0.0113	0.0115999	0.0113	196020
1732037400	0.0114	-0.0006	-5.00	0.0113	0.0118	0.0113	606293
1731951000	0.012	0	0.00	0.0113	0.0122	0.0113	483636
1731691800	0.012	0	0.00	0.0117	0.0121	0.0117	302135
1731605400	0.012	-0.0002	-1.64	0.0117	0.0122	0.0115999	453141
1731519000	0.0122	0.0001	0.83	0.013	0.013	0.0119	1154972
1731432600	0.0121	-0.0002	-1.63	0.0121	0.0128	0.0121	386183
1731346200	0.0123	-0.0005	-3.91	0.0128	0.0128	0.0113	1571765
1731087000	0.0128	0	0.00	0.0131	0.0131	0.0123	562280
1731000600	0.0128	0	0.00	0.0128	0.0132	0.0127	487428
1730914200	0.0128	-0.0004	-3.03	0.0133	0.0134	0.0128	242454
1730827800	0.0132	0.0001	0.76	0.0134	0.0134	0.013	158765
1730741400	0.0131	-0.0004	-2.96	0.0135	0.0137	0.013	948861
1730482200	0.0135	-0.0011	-7.53	0.0146	0.0146	0.0129	3321482
1730395800	0.0146	-0.001	-6.41	0.0146	0.0159	0.0144	1813987
1730309400	0.0156	0.0011	7.59	0.0148	0.0158	0.0146	3919899
1730223000	0.0145	-0.0003	-2.03	0.0151	0.0151	0.0141	243047
1730136600	0.0148	0.0001	0.68	0.014	0.0148	0.014	156057
1729873800	0.0147	0.0007	5.00	0.0143	0.0147	0.014	242940
1729787400	0.014	-0.0002	-1.41	0.0143	0.0147	0.014	526470
1729701000	0.0142	-0.0002	-1.39	0.0145	0.0151	0.0141	1335712
1729614600	0.0144	0.0013	9.92	0.0141	0.0157	0.0141	5557210
1729528200	0.0131	0	0.00	0.0131	0.0131	0.0131	0
1729269000	0.0131	0.0005	3.97	0.0133	0.0133	0.0125	1973152
1729182600	0.0126	0.0003	2.44	0.0123	0.0134	0.0123	2098134
1729096200	0.0123	-0.0004	-3.15	0.013	0.013	0.0123	358858
1729009800	0.0127	0.0004	3.25	0.0128	0.0128	0.0123	326254
1728923400	0.0123	0.0001	0.82	0.0126	0.0127	0.0122	300313
1728664200	0.0122	-0.0008	-6.15	0.0125	0.0129	0.0122	355071
1728577800	0.013	0.0004	3.17	0.0127	0.013	0.0124	308850
1728491400	0.0126	-0.0003	-2.33	0.0127	0.0129	0.0126	273996
1728405000	0.0129	0.0001	0.78	0.0131	0.0135	0.0127	117093
1728318600	0.0128	-0.0003	-2.29	0.0129	0.0136	0.0124	871443
1728059400	0.0131	0	0.00	0.0132	0.014	0.0129	402373
1727973000	0.0131	-0.0001	-0.76	0.0127	0.0131	0.0127	291698
1727886600	0.0132	-0.0007	-5.04	0.0126	0.0139	0.0126	798878
1727800200	0.0139	0.0001	0.72	0.0141	0.0141	0.0127	382069
1727713800	0.0138	-0.0002	-1.43	0.0131	0.0142	0.0131	1708048
1727454600	0.014	0.0016	12.90	0.0122	0.0142	0.0122	3848307
1727368200	0.0124	0	0.00	0.0125	0.0128	0.012	299184
1727281800	0.0124	0.0004	3.33	0.0128	0.0128	0.0121	476760
1727195400	0.012	-0.001	-7.69	0.0124	0.0129	0.0117	462969
1727109000	0.013	0.0003	2.36	0.0125	0.013	0.0123	201222
1726849800	0.0127	-0.0005	-3.79	0.0133	0.0134	0.0126	588694
1726763400	0.0132	-0.0003	-2.22	0.0137	0.0137	0.0132	987647
1726677000	0.0135	0	0.00	0.0139	0.0139	0.0135	131370
1726590600	0.0135	-0.0001	-0.74	0.0136	0.014	0.0135	1046194
1726504200	0.0136	0.0001	0.74	0.0142	0.0142	0.0134	180683
1726245000	0.0135	0	0.00	0.014	0.014	0.0134	290081
1726158600	0.0135	-0.0001	-0.74	0.0136	0.0142	0.0135	640953
1726072200	0.0136	0.0002	1.49	0.0134	0.0142	0.0134	706959
1725985800	0.0134	-0.0006	-4.29	0.0142	0.0142	0.0133	99513
1725899400	0.014	0.0006	4.48	0.0132	0.0142	0.0132	541233
1725640200	0.0134	-0.0005	-3.60	0.014	0.0145	0.0131	1770268
1725553800	0.0139	-0.0009	-6.08	0.0137	0.0145	0.0137	1441541
1725467400	0.0148	0.0017	12.98	0.0145	0.0148	0.0133	2878559
1725381000	0.0131	-0.0008	-5.76	0.0135	0.015	0.0131	4465194

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관