FTC Solar Inc【FTCI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

FTC Solar Inc (FTCI)

0.5262

0.0062

(1.19%)

마감 05 10월 5:00AM

0.5125

-0.0137

(-2.60%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0438	-7.68421052632	0.57	0.6974	0.5	2410936	0.60599374	CS
4	0.3092	142.488479263	0.217	0.6974	0.202	19492403	0.44265416	CS
12	0.1062	25.2857142857	0.42	0.6974	0.1758	7217725	0.42916146	CS
26	0.009	1.74013921114	0.5172	0.6974	0.1758	3654573	0.43095093	CS
52	-0.6738	-56.15	1.2	1.485	0.1758	2572561	0.49244696	CS
156	-7.1038	-93.1035386632	7.63	11.2	0.1758	1747478	2.11970567	CS
260	-14.6838	-96.540433925	15.21	15.45	0.1758	1623342	2.65562097	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1728081300	0.5262	0.0062	1.19	0.547	0.55	0.4973	723404
1727994900	0.52	-0.0024	-0.46	0.52	0.5566	0.5	948348
1727908500	0.5224	-0.0644	-10.97	0.5911999	0.6175	0.5114	2168509
1727822100	0.5868	-0.0938	-13.78	0.6777	0.68	0.54	2670321
1727735700	0.6806	0.0356	5.52	0.6366	0.6974	0.6202	1955268
1727476500	0.645	0.0955	17.38	0.5699999	0.6543	0.544999	4312232
1727390100	0.5495	0.0238001	4.53	0.56	0.56	0.52	1310028
1727303700	0.5256999	-0.0173	-3.19	0.5439	0.5647	0.5148	3758609
1727217300	0.543	-0.0056	-1.02	0.55	0.6002999	0.53	3951509
1727130900	0.5486	0.0577	11.75	0.4999	0.5659	0.4947	2408071
1726871700	0.4909	-0.0361	-6.85	0.5266	0.5266	0.4909	1310652
1726785300	0.527	0.033	6.68	0.52	0.545	0.4801	1994065
1726698900	0.494	-0.0551	-10.03	0.53	0.587	0.489	3401262
1726612500	0.5491	0.0931	20.42	0.46	0.5699999	0.425	7661310
1726526100	0.456	0.0809	21.57	0.3703	0.4599	0.365	8909339
1726266900	0.3751	0.0201	5.66	0.3451	0.4374	0.3202999	12353203
1726180500	0.355	-0.1042	-22.69	0.4024	0.4154	0.3312	16492910
1726094100	0.4592	0.2341	104.00	0.35	0.5758	0.316	283062566
1726007700	0.2251	0.0121	5.68	0.2158	0.2399	0.2109	29120896
1725921300	0.213	0.0079	3.85	0.2134	0.2299	0.2026	1002976
1725662100	0.2051	-0.0119	-5.48	0.217	0.217	0.202	1055995
1725575700	0.217	-0.0102	-4.49	0.225	0.234	0.211	474601
1725489300	0.2272	0.0119	5.53	0.2113	0.2299	0.2113	613398
1725402900	0.2153	-0.0214	-9.04	0.245	0.2454	0.2106	825939
1725057300	0.2367	-0.0134	-5.36	0.2575	0.2575	0.2313	1278285
1724970900	0.2501	0.0056	2.29	0.2526	0.2619	0.248	343913
1724884500	0.2445	-0.015	-5.78	0.2592999	0.2677	0.2423	525864
1724798100	0.2595	0.013	5.27	0.26	0.2793	0.2467	1602473
1724711700	0.2465	0.0009	0.37	0.2555	0.2645	0.2422	799674
1724452500	0.2456	-0.0068	-2.69	0.2526	0.2795	0.241	741083
1724366100	0.2524	-0.0157	-5.86	0.2839999	0.2839999	0.2425	791236
1724279700	0.2681	-0.0099	-3.56	0.3	0.3151	0.2639	1176601
1724193300	0.278	0.0328	13.38	0.2501	0.29	0.25	1695644
1724106900	0.2452	0.0078	3.29	0.2537	0.26	0.24	1924663
1723847700	0.2374	-0.0027	-1.12	0.26	0.2626	0.2321	1639146
1723761300	0.2401	-0.0141	-5.55	0.255	0.2643	0.238	1531661
1723674900	0.2542	0.0042	1.68	0.27	0.2701	0.237	1647841
1723588500	0.25	0.0392	18.60	0.219	0.278734	0.2156	2088061
1723502100	0.2108	-0.0344	-14.03	0.25	0.2599	0.2101	2768078
1723242900	0.2452	-0.008	-3.16	0.2633	0.2696	0.245	868344
1723156500	0.2532	-0.127	-33.40	0.33	0.3491	0.1758	4408030
1723070100	0.3802	0.0027	0.72	0.3775	0.3988	0.3775	198599
1722983700	0.3775	-0.0175	-4.43	0.402	0.4049	0.3709	387129
1722897300	0.395	-0.0051	-1.27	0.38	0.3973999	0.37	545119
1722638100	0.4001	-0.0106	-2.58	0.405	0.4079	0.39	447185
1722551700	0.4107	-0.007	-1.68	0.4125	0.42	0.4001	117392
1722465300	0.4177	0.0355	9.29	0.3903	0.4198	0.3902	294560
1722378900	0.3822	-0.0198	-4.93	0.4061	0.44	0.3811	521657
1722292500	0.402	-0.074	-15.55	0.476	0.485	0.3962	836526
1722033300	0.476	0.0599	14.40	0.417	0.485	0.4079999	715008
1721946900	0.4161	-0.0027	-0.64	0.4104	0.43	0.404	188497
1721860500	0.4188	0.0108001	2.65	0.4	0.4398	0.3999	506421
1721774100	0.4079999	0.0265999	6.97	0.388	0.4123	0.3801	221780
1721687700	0.3814	-0.0086	-2.21	0.3948999	0.4099	0.38	281103
1721428500	0.39	0.0009	0.23	0.38	0.4088	0.38	359253
1721342100	0.3891	-0.0321	-7.62	0.402	0.421	0.3815	244981
1721255700	0.4212	0.0062	1.49	0.4199	0.43	0.4153	278470
1721169300	0.415	-0.0098	-2.31	0.4115	0.429	0.3705	738412
1721082900	0.4248	0.0058	1.38	0.4113	0.43	0.4033	451174
1720823700	0.419	0.0345	8.97	0.42	0.434	0.3935	919917
1720737300	0.3845	0.0205	5.63	0.38	0.401	0.38	370314
1720650900	0.364	0.0319	9.61	0.3449999	0.3875	0.3336	614810
1720564500	0.3321	0.0121	3.78	0.32	0.3528	0.31	727633
1720478100	0.32	-0.0008	-0.25	0.3207	0.3323999	0.32	392026
1720218900	0.3207999	0.0173999	5.73	0.3	0.335	0.3	430451

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관