Anghami Inc【ANGH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Anghami Inc (ANGH)

0.685

0.00

(0.00%)

마감 24 2월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0044	0.646488392595	0.6806	0.71	0.6806	10955	0.68487052	CS
4	-0.025	-3.52112676056	0.71	0.77	0.63	17685	0.70340646	CS
12	-0.055	-7.43243243243	0.74	0.94	0.62	110472	0.81040503	CS
26	-0.2148	-23.8719715492	0.8998	0.94	0.62	56178	0.80955413	CS
52	-0.295	-30.1020408163	0.98	2.2	0.62	150817	1.3601433	CS
156	-12.495	-94.8027314112	13.18	20.49	0.62	206037	4.03045353	CS
260	-17.2294	-96.1762604385	17.9144	33.13	0.62	247057	7.58998431	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.685	-0.0159	-2.27	0.709	0.71	0.681101	7349
1740094500	0.7009	0.0200001	2.94	0.6899999	0.71	0.6808999	7883
1740008100	0.6808999	0.0002999	0.04	0.7078	0.7098	0.6808999	19728
1739921700	0.6806	-0.009	-1.31	0.72	0.72	0.6806	9608
1739576100	0.6896	0.0096	1.41	0.7138	0.7179	0.66	12862
1739489700	0.68	-0.0099	-1.43	0.6899999	0.7199989	0.63	34276
1739403300	0.6899	-0.0101	-1.44	0.6949999	0.7199989	0.66	40953
1739316900	0.7	-0.03977	-5.38	0.722	0.7698	0.6949999	12375
1739230500	0.73977	0.0132691	1.83	0.75	0.75	0.6899999	22186
1738971300	0.7265009	0.0225009	3.20	0.75	0.75	0.700101	18661
1738884900	0.704	0.001823	0.26	0.72	0.72	0.7	13785
1738798500	0.702177	-0.021823	-3.01	0.7114	0.7114	0.6919999	8135
1738712100	0.724	0.014	1.97	0.7327	0.75	0.6909999	17784
1738625700	0.71	-0.03892	-5.20	0.76	0.76	0.6944	29987
1738366500	0.74892	0.05092	7.30	0.68	0.77	0.68	21803
1738280100	0.698	0.0080001	1.16	0.73	0.73	0.68	22813
1738193700	0.6899999	-0.01	-1.43	0.7030999	0.7030999	0.68	7171
1738107300	0.7	-0.0025	-0.36	0.676	0.7	0.6701	13178
1738020900	0.7025	-0.0187	-2.59	0.71	0.728	0.6656	21511
1737761700	0.7211999	0.0312	4.52	0.712	0.7317	0.7099	17215
1737675300	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1737588900	0.6899999	0	0.00	0.7115	0.748	0.68	41696
1737502500	0.6899999	-0.01	-1.43	0.6982	0.75	0.6704	72664
1737156900	0.7	0.02	2.94	0.7	0.7296	0.66	48546
1737070500	0.68	-0.04	-5.56	0.72	0.75	0.68	26209
1736984100	0.72	-0.03	-4.00	0.72	0.76	0.6853	50001
1736897700	0.75	0.128	20.58	0.6828999	0.78	0.68	56934
1736811300	0.622	-0.159	-20.36	0.79	0.79	0.62	377851
1736552100	0.781	0.0032	0.41	0.78	0.8	0.78	5089
1736379300	0.7778	-0.0222	-2.78	0.8	0.8	0.76	18808
1736292900	0.8	0.02	2.56	0.7885	0.8149999	0.78	8200
1736206500	0.78	0	0.00	0.83	0.8568	0.751	21616
1735947300	0.78	-0.02	-2.50	0.81	0.8201	0.767	63880
1735860900	0.8	-0.024	-2.91	0.84	0.84	0.77	19031
1735688100	0.824	0.0040001	0.49	0.83	0.83	0.8	36505
1735601700	0.8199999	0.0279999	3.54	0.789	0.8199999	0.765	63803
1735342500	0.792	-0.008	-1.00	0.806	0.8250999	0.78	45217
1735256100	0.8	0.039	5.12	0.77	0.84	0.751	55251
1735077840	0.761	-0.0048	-0.63	0.761	0.7997	0.761	4245
1734996900	0.7658	-0.0237	-3.00	0.7625999	0.83	0.762	10712
1734737700	0.7895	0.0064	0.82	0.7713	0.81	0.761	42549
1734651300	0.7831	-0.0069	-0.87	0.8233	0.8233	0.78	18363
1734564900	0.79	-0.0498	-5.93	0.8199999	0.84	0.79	41145
1734478500	0.8398	-0.015199	-1.78	0.8293	0.839999	0.781	77539
1734392100	0.854999	0.039799	4.88	0.84	0.888	0.7717	348073
1734132900	0.8152	-0.0598	-6.83	0.8488	0.8488	0.77	54592
1734046500	0.875	0.0622	7.65	0.7884	0.88	0.7835	133882
1733960100	0.8128	-0.0392	-4.60	0.8199999	0.94	0.7869	480767
1733873700	0.852	0.1265	17.44	0.74	0.86	0.72	3251872
1733787300	0.7255	0.048	7.08	0.67	0.75255	0.67	50018
1733528100	0.6775	-0.006	-0.88	0.687	0.6999	0.67	13016
1733441700	0.6835	-0.0067	-0.97	0.711	0.7255	0.67	16150
1733355300	0.6902	-0.0299	-4.15	0.73	0.73	0.6409	55975
1733268900	0.7201	0.0001	0.01	0.73	0.741143	0.715	7975
1733182500	0.72	-0.01	-1.37	0.74	0.749999	0.7007	23735
1732917840	0.73	-0.008601	-1.16	0.7342	0.759999	0.73	2376
1732750500	0.7386009	-0.023399	-3.07	0.76	0.76	0.733	21620
1732664100	0.762	0.0324	4.44	0.736	0.763	0.72	6833
1732577700	0.7296	-0.0394	-5.12	0.734	0.769999	0.7	27112

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관