Nicox SA【NICBS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Nicox SA (NICBS)

0.0179

0.0058

(47.93%)

마감 13 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0029	19.3333333333	0.015	0.0196	0.0112	7961	0.01772274	DE
4	0.0031	20.9459459459	0.0148	0.0196	0.0024	38817	0.01078971	DE
12	0.0138	336.585365854	0.0041	0.021	0.0024	32563	0.01379653	DE
26	0.0079	79	0.01	0.021	0.0003	33089	0.0095603	DE
52	0.0079	79	0.01	0.021	0.0003	33089	0.0095603	DE
156	0.0079	79	0.01	0.021	0.0003	33089	0.0095603	DE
260	0.0079	79	0.01	0.021	0.0003	33089	0.0095603	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734024600	0.0179	0.0058	47.93	0.0121	0.0179	0.0121	240736
1733938200	0.0121	0.0003	2.54	0.012	0.0121	0.012	1395
1733851800	0.0118	-0.0062	-34.44	0.0113	0.0118	0.0113	830
1733765400	0.018	0.0065	56.52	0.0196	0.0196	0.0113	31190
1733506200	0.0115	-0.0075	-39.47	0.0112	0.0115	0.0112	540
1733419800	0.019	0.007	58.33	0.015	0.019	0.0121	5850
1733333400	0.012	0.004	50.00	0.0081	0.018	0.0081	125363
1733247000	0.008	-0.0001	-1.23	0.0081	0.0081	0.008	90025
1733160600	0.0081	0.001	14.08	0.0081	0.0081	0.0081	3155
1732901400	0.0071	0.0019	36.54	0.0053	0.0106	0.0053	115440
1732815000	0.0052	-0.0078	-60.00	0.005	0.0052	0.005	2006
1732728600	0.013	0	0.00	0.013	0.013	0.013	0
1732642200	0.013	0.0011	9.24	0.0028	0.013	0.0028	1972
1732555800	0.0119	0	0.00	0.0119	0.0119	0.0119	0
1732296600	0.0119	0	0.00	0.012	0.012	0.0023999	52487
1732210200	0.0119	-0.0029	-19.59	0.0148	0.0196	0.011	319469
1732123800	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1732037400	0.0148	-0.0048	-24.49	0.0148	0.0148	0.0148	260
1731951000	0.0196	0	0.00	0.0196	0.0196	0.0148	406
1731691800	0.0196	0.0048	32.43	0.0148	0.0196	0.0148	499
1731605400	0.0148	-0.0048	-24.49	0.0148	0.0148	0.0148	515
1731519000	0.0196	0.0048	32.43	0.0158	0.0197	0.0148	13075
1731432600	0.0148	-0.005	-25.25	0.0149	0.0149	0.0148	2865
1731346200	0.0198	0	0.00	0.0198	0.0198	0.0149	27380
1731087000	0.0198	0	0.00	0.0198	0.0198	0.0198	0
1731000600	0.0198	0	0.00	0.0149	0.0198	0.0149	752
1730914200	0.0198	0	0.00	0.0149	0.0198	0.0149	748
1730827800	0.0198	0	0.00	0.0199	0.0199	0.015	815
1730741400	0.0198	0.0048	32.00	0.015	0.0198	0.015	625
1730482200	0.015	-0.0048	-24.24	0.0148	0.015	0.0148	25
1730395800	0.0198	0	0.00	0.0198	0.0198	0.0154	15380
1730309400	0.0198	0.0001	0.51	0.0198	0.0198	0.0153	41310
1730223000	0.0197	-0.0002	-1.01	0.0151	0.0197	0.0151	1730
1730136600	0.0199	0.0001	0.51	0.0166	0.0199	0.016	74939
1729873800	0.0198	-0.0001	-0.50	0.0161	0.0198	0.0161	59452
1729787400	0.0199	0.0038	23.60	0.0199	0.0199	0.0161	13850
1729701000	0.0161	-0.0035	-17.86	0.0197	0.0197	0.0161	20180
1729614600	0.0196	-0.0001	-0.51	0.0161	0.0196	0.0161	3599
1729528200	0.0197	0	0.00	0.0197	0.0197	0.0197	0
1729269000	0.0197	0.0045	29.61	0.0189	0.0199	0.0151	35195
1729182600	0.0152	0.0011	7.80	0.0189	0.02	0.015	46540
1729096200	0.0141	-0.0019	-11.88	0.02	0.02	0.0121	10940
1729009800	0.016	-0.004	-20.00	0.016	0.016	0.016	50
1728923400	0.02	0.004	25.00	0.016	0.0208999	0.016	58077
1728664200	0.016	-0.0034	-17.53	0.016	0.016	0.016	120
1728577800	0.0194	0.0054	38.57	0.016	0.0194	0.016	24385
1728491400	0.014	-0.005	-26.32	0.0148	0.015	0.014	20471
1728405000	0.019	0	0.00	0.019	0.019	0.019	0
1728318600	0.019	-0.0018	-8.65	0.0162	0.019	0.014	466
1728059400	0.0208	0.0058	38.67	0.015	0.021	0.014	81910
1727973000	0.015	0.001	7.14	0.016	0.016	0.012	64890
1727886600	0.014	0.002	16.67	0.014	0.016	0.012	11218
1727800200	0.012	0	0.00	0.012	0.012	0.012	2690
1727713800	0.012	-0.003	-20.00	0.009	0.012	0.009	10545
1727454600	0.015	0	0.00	0.015	0.015	0.015	2515
1727368200	0.015	-0.001	-6.25	0.009	0.015	0.009	210
1727281800	0.016	-0.0006	-3.61	0.0166	0.0166	0.0085	2871
1727195400	0.0166	0.0050001	43.10	0.012	0.0166	0.0085	159013
1727109000	0.0115999	0.0030999	36.47	0.0085	0.013	0.0085	290345
1726849800	0.0085	-0.0004	-4.49	0.0085	0.0085	0.0031	27710
1726763400	0.0089	0.0011	14.10	0.0041	0.0089	0.0041	22908
1726677000	0.0078	0.0033	73.33	0.004	0.01	0.004	524927
1726590600	0.0045	0.0005	12.50	0.003	0.0045	0.003	9965
1726504200	0.004	0.0004	11.11	0.0035	0.004	0.0035	11285
1726245000	0.0036	-0.0014	-28.00	0.003	0.005	0.003	32935

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관