Bionomics Ltd【BNOX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bionomics Ltd (BNOX)

0.3231

0.0208

(6.88%)

마감 14 12월 6:00AM

0.2964

-0.0267

(-8.26%)

시간외 거래: 9:59AM

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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734132900	0.3231	0.0208	6.88	0.30395	0.3448	0.2814999	1934144
1734046500	0.3023	0.0152	5.29	0.294	0.32	0.2871	595145
1733960100	0.2871	-0.0114	-3.82	0.2849999	0.2985	0.2819999	254514
1733873700	0.2985	-0.0017	-0.57	0.3	0.3048	0.2821	382492
1733787300	0.3002	0.0009	0.30	0.2901	0.3217	0.2744	1243879
1733528100	0.2993	0.0142	4.98	0.302499	0.302499	0.2806	283102
1733441700	0.2851	0.006	2.15	0.2785	0.293	0.2758	398577
1733355300	0.2791	-0.0027	-0.96	0.2864	0.295	0.27	574982
1733268900	0.2818	-0.0198	-6.56	0.3078	0.31	0.2789	326692
1733182500	0.3016	0.0015	0.50	0.309999	0.36	0.29	1848025
1732917840	0.3001	0.0021	0.70	0.295194	0.3177	0.287	253171
1732750500	0.298	0.0150001	5.30	0.2829	0.298	0.2746	224735
1732664100	0.2829999	0.0016999	0.60	0.2813	0.3	0.2723	380222
1732577700	0.2813	-0.01326	-4.50	0.2922	0.2945999	0.2661	569120
1732318500	0.29456	0.01666	5.99	0.28	0.3011	0.27	435980
1732232100	0.2779	-0.0044	-1.56	0.3	0.3	0.273173	318893
1732145700	0.2823	-0.015	-5.05	0.2973	0.326479	0.2712	1133501
1732059300	0.2973	0.0089	3.09	0.2784	0.32	0.2701	746951
1731972900	0.2884	-0.0027	-0.93	0.281239	0.297899	0.2812	489522
1731713700	0.2911	-0.0257	-8.11	0.3017329	0.31	0.2864	414808
1731627300	0.3168	0.024	8.20	0.28	0.31934	0.25	1883889
1731540900	0.2928	-0.0242	-7.63	0.3135	0.3157	0.2856	1335224
1731454500	0.317	-0.0509	-13.84	0.3479999	0.3729	0.3	2205453
1731368100	0.3679	-0.0369	-9.12	0.38	0.3899	0.26	3558165
1731108900	0.4048	0.0248	6.53	0.375	0.47	0.3402009	10689438
1731022500	0.38	0.1011	36.25	0.3152	0.4025	0.2901	13762619
1730936100	0.2789	-0.2141	-43.43	0.4221	0.436	0.25	17429729
1730849700	0.493	0.301761	157.79	0.5269	0.6188	0.43	491691620
1730763300	0.191239	-0.005661	-2.88	0.2	0.2	0.185	8524157
1730500500	0.1969	-0.0021	-1.06	0.198	0.198	0.185	486674
1730414100	0.199	0.0016	0.81	0.1984	0.2	0.1802999	803841
1730327700	0.1974	-0.0173	-8.06	0.2048	0.2146	0.1932	954495
1730241300	0.2147	0.0204	10.50	0.198499	0.229	0.191	2915491
1730154900	0.1943	-0.0525	-21.27	0.2516	0.2536	0.176999	3081700
1729895700	0.2468	-0.1133	-31.46	0.2655	0.278	0.241	3974833
1729809300	0.3600999	0.0662999	22.57	0.2932	0.38	0.2932	17773045
1729722900	0.2938	-0.0112	-3.67	0.3049	0.3049	0.2849999	55506
1729636500	0.305	0.0095	3.21	0.309	0.315	0.3	112047
1729550100	0.2955	-0.0046	-1.53	0.319	0.3199	0.2844	132609
1729290900	0.3001	0.0286	10.53	0.279	0.3149	0.2751	753266
1729204500	0.2715	0.0018	0.67	0.2622	0.275	0.25765	204964
1729118100	0.2697	0.008789	3.37	0.2731	0.279	0.2609	53272
1729031700	0.260911	0.0001111	0.04	0.261	0.2798	0.2577	94812
1728945300	0.2607999	-0.0191	-6.82	0.289	0.2899	0.2306	248121
1728686100	0.2799	0.0098	3.63	0.2854	0.2899	0.27	45151
1728599700	0.2701	-0.0109	-3.88	0.29	0.29	0.2675	70685
1728513300	0.281	-0.003	-1.06	0.2839999	0.2899	0.2755	84828
1728426900	0.2839999	0.0108999	3.99	0.274	0.29	0.2613	231343
1728340500	0.2731	-0.0128	-4.48	0.2899	0.29	0.249	676088
1728081300	0.2859	0.0079	2.84	0.292	0.34	0.278	436035
1727994900	0.278	-0.0482	-14.78	0.329	0.329	0.269	481977
1727908500	0.3262	-0.0639	-16.38	0.4042	0.4062	0.3	570453
1727822100	0.3901	-0.0492	-11.20	0.47	0.47	0.39	702823
1727735520	0.4393	-0.2005	-31.34	0.654	0.655	0.42	1363426
1727476500	0.6398	0.0061	0.96	0.63	0.64	0.61	118852
1727390100	0.6337	-0.0063	-0.98	0.6395	0.65	0.615	80458
1727303700	0.64	-0.01	-1.54	0.6405	0.65	0.61	102537
1727217300	0.65	0.0327	5.30	0.6173	0.668	0.613	195804
1727130900	0.6173	-0.0027	-0.44	0.6339	0.6339	0.6035	28226
1726871700	0.62	-0.01	-1.59	0.6269	0.6431	0.602	84733
1726785300	0.63	-0.011801	-1.84	0.6418	0.67	0.62	142153
1726698900	0.641801	-0.017199	-2.61	0.65	0.6701	0.64	49780
1726612500	0.659	-0.0059	-0.89	0.66	0.68	0.6304999	61646
1726526100	0.6649	0.0062001	0.94	0.679	0.679	0.625	61522

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관