HeartBeam Inc【BEATW】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

HeartBeam Inc (BEATW)

0.55505

0.00

( 0.00% )

업데이트: 23:33:33

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739489700	0.55505	-0.02555	-4.40	0.65	0.65	0.5143	2703
1739403300	0.5806	0	0.00	0.5806	0.5806	0.5806	0
1739316900	0.5806	-0.0494	-7.84	0.5806	0.5806	0.5806	200
1739230500	0.63	0.1199	23.51	0.6085	0.64	0.6072	1001
1738971300	0.5101	0.0101	2.02	0.53	0.66	0.5101	2089
1738884900	0.5	-0.15	-23.08	0.5026	0.52	0.5	5101
1738798500	0.65	-0.02	-2.99	0.595	0.68	0.595	901
1738712100	0.67	0	0.00	0.67	0.67	0.67	46
1738625700	0.67	0.02	3.08	0.67	0.67	0.67	100
1738366500	0.65	-0.03	-4.41	0.67	0.7	0.639999	1400
1738280100	0.68	0.0713	11.71	0.6	0.6826	0.55	16123
1738193700	0.6087	-0.01914	-3.05	0.56	0.609899	0.4842	4720
1738107300	0.62784	0.01784	2.92	0.487549	0.62784	0.487549	5609
1738020900	0.61	0	0.00	0.61	0.61	0.61	15
1737761700	0.61	0.0501001	8.95	0.5499	0.671	0.5499	774
1737675300	0.5598999	0	0.00	0.5598999	0.5598999	0.5598999	0
1737588900	0.5598999	0	0.00	0.5598999	0.5598999	0.5598999	0
1737502500	0.5598999	-0.0101	-1.77	0.5699999	0.6397	0.4501	15188
1737156900	0.5699999	-0.1199	-17.38	0.5	0.6499	0.4632	27400
1737070500	0.6899	-0.0301	-4.18	0.5897	0.6899999	0.5897	1175
1736984100	0.72	0.066901	10.24	0.5	0.72	0.4502	6927
1736897700	0.653099	-0.000101	-0.02	0.593	0.653099	0.593	298
1736811300	0.6532	0.0481	7.95	0.62	0.71	0.5	493
1736552100	0.6051	0.0052	0.87	0.54	0.6723	0.4305	20794
1736379300	0.5999	-0.0499	-7.68	0.64	0.64	0.4652	24335
1736292900	0.6498	0.0499	8.32	0.5	0.6498	0.475299	9246
1736206500	0.5999	-0.0291	-4.63	0.55	0.666165	0.4152	105634
1735947300	0.629	-0.009078	-1.42	0.6	0.675	0.579027	3500
1735860900	0.638078	-0.010522	-1.62	0.61	0.6748499	0.55	12058
1735688100	0.6486	0	0.00	0.6486	0.6486	0.6486	0
1735601700	0.6486	-0.0214	-3.19	0.6486	0.6486	0.6486	119
1735342500	0.67	0	0.00	0.67	0.67	0.67	1
1735256100	0.67	0.064101	10.58	0.5699999	0.67	0.5699999	254
1735077840	0.605899	0	0.00	0.605899	0.605899	0.605899	0
1734996900	0.605899	0	0.00	0.605899	0.605899	0.605899	0
1734737700	0.605899	-0.184001	-23.29	0.7020999	0.704836	0.5122	33375
1734651300	0.7899	0.0899	12.84	0.7498	0.83	0.7398	2650
1734564900	0.7	-0.12	-14.63	0.83	0.83	0.6808999	34347
1734478500	0.8199999	0.0200009	2.50	0.71	0.8199999	0.71	230
1734392100	0.799999	-0.150001	-15.79	0.95	0.95	0.7501	11119
1734132900	0.95	0.01	1.06	0.838	0.9501	0.837	19060
1734046500	0.94	0.067395	7.72	0.87	0.94	0.8051	4986
1733960100	0.872605	0.082605	10.46	0.79	0.9	0.7023	5000
1733873700	0.79	-0.11	-12.22	0.8122	0.9	0.7010999	15810
1733787300	0.9	-0.007279	-0.80	0.9	0.95	0.8061	26860
1733528100	0.907279	0.017379	1.95	0.89	0.95	0.8001	9750
1733441700	0.8899	0.0198	2.28	0.9	0.915	0.8199999	11437
1733355300	0.8701	-0.01989	-2.23	0.8485	0.89	0.8001	20750
1733268900	0.88999	9.0E-5	0.01	0.899899	0.899899	0.7000999	15759
1733182500	0.8899	-0.0601	-6.33	0.796	0.93	0.796	29289
1732917840	0.95	0.1801	23.39	0.7754	0.95	0.7	8016
1732750500	0.7699	0	0.00	0.78	0.78	0.7699	3218
1732664100	0.7699	0.009901	1.30	0.754899	0.7699	0.754899	1208
1732577700	0.759999	0.009999	1.33	0.6501	0.7901	0.6501	81016
1732318500	0.75	0	0.00	0.62	0.77	0.62	523
1732232100	0.75	0.07445	11.02	0.6899999	0.7586	0.65	28291
1732145700	0.67555	0.00555	0.83	0.67	0.7	0.6031	6241
1732059300	0.67	-0.03	-4.29	0.6999	0.7	0.65	10947
1731972900	0.7	0.000101	0.01	0.68	0.7	0.67	4212
1731713700	0.699899	0	0.00	0.6929	0.699899	0.6929	1
1731627300	0.699899	-0.020101	-2.79	0.65	0.699899	0.65	244

Nuveen S&P 500 Dynamic O...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관