Teract SA【TRACT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Teract SA (TRACT)

0.66

-0.036

(-5.17%)

마감 28 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-5.71428571429	0.7	0.71	0.66	6400	0.69787899	DE
4	-0.078	-10.5691056911	0.738	0.778	0.66	4394	0.70340626	DE
12	-0.144	-17.9104477612	0.804	0.946	0.632	13052	0.76501602	DE
26	-0.104	-13.612565445	0.764	0.946	0.57	12830	0.78012828	DE
52	-2	-75.1879699248	2.66	2.66	0.376	24278	0.80259441	DE
156	-8.292	-92.6273458445	8.952	12.59	0.376	11471	1.31814003	DE
260	-8.292	-92.6273458445	8.952	12.59	0.376	11471	1.31814003	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732728600	0.66	-0.036	-5.17	0.6959999	0.6959999	0.66	5669
1732642200	0.6959999	-0.004	-0.57	0.7	0.7	0.6959999	8213
1732555800	0.7	0.002	0.29	0.698	0.71	0.698	6277
1732296600	0.698	0	0.00	0.7	0.7	0.698	3465
1732210200	0.698	0	0.00	0.698	0.7	0.698	13690
1732123800	0.698	-0.002	-0.29	0.7	0.7	0.6959999	353
1732037400	0.7	-0.008	-1.13	0.71	0.71	0.7	3995
1731951000	0.708	0	0.00	0.708	0.71	0.708	408
1731691800	0.708	0	0.00	0.708	0.71	0.7	6269
1731605400	0.708	-0.012	-1.67	0.712	0.712	0.708	1692
1731519000	0.72	0	0.00	0.72	0.72	0.72	0
1731432600	0.72	0	0.00	0.72	0.72	0.716	922
1731346200	0.72	0.002	0.28	0.72	0.72	0.72	223
1731087000	0.718	-0.002	-0.28	0.72	0.72	0.718	587
1731000600	0.72	-0.006	-0.83	0.728	0.728	0.72	1400
1730914200	0.726	0.044	6.45	0.682	0.75	0.682	9648
1730827800	0.682	0	0.00	0.682	0.682	0.682	1
1730741400	0.682	-0.006	-0.87	0.6879999	0.6899999	0.682	915
1730482200	0.6879999	0.0079999	1.18	0.68	0.6879999	0.68	701
1730395800	0.68	-0.056	-7.61	0.736	0.736	0.68	15935
1730309400	0.736	0	0.00	0.738	0.778	0.736	8794
1730223000	0.736	0.056	8.24	0.68	0.744	0.68	12215
1730136600	0.68	-0.008	-1.16	0.6879999	0.7	0.68	15105
1729873800	0.6879999	0.0319999	4.88	0.656	0.6879999	0.654	5572
1729787400	0.656	-0.008	-1.20	0.664	0.666	0.656	1824
1729701000	0.664	0.002	0.30	0.664	0.666	0.658	1043
1729614600	0.662	0	0.00	0.662	0.664	0.656	526
1729528200	0.662	-0.024	-3.50	0.686	0.686	0.66	1631
1729269000	0.686	0	0.00	0.686	0.686	0.686	501
1729182600	0.686	-0.004	-0.58	0.698	0.698	0.684	4405
1729096200	0.6899999	0	0.00	0.6899999	0.6899999	0.6879999	1391
1729009800	0.6899999	-0.008	-1.15	0.698	0.698	0.6899999	802
1728923400	0.698	0.014	2.05	0.684	0.7	0.684	5877
1728664200	0.684	-0.016	-2.29	0.6919999	0.6939999	0.68	4435
1728577800	0.7	0	0.00	0.7	0.7	0.7	0
1728491400	0.7	-0.008	-1.13	0.682	0.7	0.68	7729
1728405000	0.708	-0.022	-3.01	0.73	0.73	0.6899999	19066
1728318600	0.73	0	0.00	0.73	0.762	0.706	9558
1728059400	0.73	-0.02	-2.67	0.748	0.748	0.714	11349
1727973000	0.75	-0.01	-1.32	0.76	0.76	0.75	1025
1727886600	0.76	-0.036	-4.52	0.794	0.794	0.722	10942
1727800200	0.796	-0.024	-2.93	0.8199999	0.8199999	0.786	8074
1727713800	0.8199999	0.0339999	4.33	0.786	0.946	0.784	107394
1727454600	0.786	-0.004	-0.51	0.79	0.828	0.786	372255
1727368200	0.79	0.138	21.17	0.652	0.83	0.652	21400
1727281800	0.652	0.002	0.31	0.65	0.652	0.65	101
1727195400	0.65	-0.002	-0.31	0.652	0.652	0.632	3669
1727109000	0.652	-0.046	-6.59	0.7	0.704	0.65	4125
1726849800	0.698	0.022	3.25	0.676	0.728	0.676	1896
1726763400	0.676	-0.006	-0.88	0.682	0.682	0.676	701
1726677000	0.682	0.002	0.29	0.68	0.682	0.68	801
1726590600	0.68	0.002	0.29	0.68	0.68	0.68	1
1726504200	0.678	0.002	0.30	0.676	0.678	0.674	4820
1726245000	0.676	-0.05	-6.89	0.726	0.726	0.676	8985
1726158600	0.726	-0.004	-0.55	0.73	0.732	0.726	847
1726072200	0.73	0	0.00	0.732	0.732	0.728	731
1725985800	0.73	0	0.00	0.73	0.73	0.73	1501
1725899400	0.73	-0.004	-0.54	0.734	0.746	0.73	3218
1725640200	0.734	-0.006	-0.81	0.74	0.74	0.702	7520
1725553800	0.74	-0.064	-7.96	0.804	0.804	0.74	10053
1725467400	0.804	0.004	0.50	0.804	0.804	0.804	446
1725381000	0.8	-0.008	-0.99	0.808	0.808	0.8	2049
1725294600	0.808	-0.004	-0.49	0.812	0.812	0.808	2076
1725035400	0.812	0.002	0.25	0.81	0.812	0.81	2836
1724949000	0.81	-0.004	-0.49	0.8139999	0.8139999	0.808	1562
1724862600	0.8139999	0.0039999	0.49	0.8139999	0.8159999	0.8139999	1556

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관