Rail Vision Ltd【RVSN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Rail Vision Ltd (RVSN)

0.412

0.009

( 2.23% )

업데이트: 02:12:32

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.018	-4.18604651163	0.43	0.4326	0.3843	279807	0.40038776	CS
4	-0.058	-12.3404255319	0.47	0.5249	0.3843	337595	0.43942025	CS
12	0.0242	6.24033006704	0.3878	0.6439	0.3839	427324	0.48365318	CS
26	-0.3008	-42.1997755331	0.7128	1.02	0.375	557799	0.60034029	CS
52	-0.748	-64.4827586207	1.16	23.37	0.375	2621864	4.73462981	CS
156	-93.748	-99.5624468989	94.16	94.16	0.375	1161832	7.42259987	CS
260	-93.748	-99.5624468989	94.16	94.16	0.375	826118	7.42259987	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734478500	0.403	-0.0009	-0.22	0.4019	0.4198	0.396	287808
1734392100	0.4039	0.005301	1.33	0.39	0.4059	0.39	233241
1734132900	0.398599	0.002599	0.66	0.395	0.4057	0.3842999	206123
1734046500	0.396	-0.0041	-1.02	0.403	0.4198	0.3925	246092
1733960100	0.4001	-0.0249	-5.86	0.43	0.4326	0.39	425771
1733873700	0.425	-0.01	-2.30	0.439399	0.44	0.42	175502
1733787300	0.435	-0.0075	-1.69	0.437391	0.4449	0.420101	282725
1733528100	0.4425	0.0085	1.96	0.4375	0.4425	0.42	135480
1733441700	0.434	-0.0125	-2.80	0.4331	0.446	0.4256	208739
1733355300	0.4465	0.021	4.94	0.4324	0.4519	0.4131	522537
1733268900	0.4255	-0.0146	-3.32	0.44	0.4499	0.423	295089
1733182500	0.4401	-0.0174	-3.80	0.46	0.46	0.44	384554
1732917840	0.4575	-0.002237	-0.49	0.442	0.4575	0.4303	441986
1732750500	0.459737	-0.010763	-2.29	0.4699	0.479	0.4516	288495
1732664100	0.4705	-0.0174	-3.57	0.488459	0.5033	0.463	455638
1732577700	0.4879	0.0279	6.07	0.4502	0.5249	0.4502	641201
1732318500	0.46	0.0207	4.71	0.434	0.4775	0.432051	235433
1732232100	0.4393	0.0069	1.60	0.43	0.4525	0.43	284049
1732145700	0.4324	-0.0409	-8.64	0.47	0.473	0.4231	663836
1732059300	0.4733	0.0048	1.02	0.48	0.5	0.4604	698193
1731972900	0.4685	-0.0231	-4.70	0.5	0.5062	0.46	434870
1731713700	0.4916	0.0245	5.25	0.48	0.4999	0.4664	364275
1731627300	0.4671	-0.0131	-2.73	0.47	0.488	0.465	257462
1731540900	0.4802	-0.0136	-2.75	0.496945	0.5069	0.4706	423465
1731454500	0.4938	-0.0425	-7.92	0.5563	0.5563	0.4608	686122
1731368100	0.5363	-0.0037	-0.69	0.5275	0.5399	0.4914	333755
1731108900	0.54	0.0199	3.83	0.561	0.58	0.527	620184
1731022500	0.5201	0.0712	15.86	0.44501	0.53	0.44501	725218
1730936100	0.4489	-0.0173	-3.71	0.45	0.4604	0.421	376438
1730849700	0.4662	-0.0122	-2.55	0.4682	0.4773	0.4575	101674
1730763300	0.4784	0.0004	0.08	0.478	0.4799	0.456	152940
1730500500	0.478	0.0106	2.27	0.4674	0.4871	0.4631	342698
1730414100	0.4674	-0.0321	-6.43	0.4995	0.4995	0.4575	279884
1730327700	0.4995	0.0167	3.46	0.4986	0.5423	0.428	988662
1730241300	0.4828	0.0227	4.93	0.4577	0.4849	0.457	202623
1730154900	0.4601	-0.007201	-1.54	0.4754	0.479999	0.4569	156667
1729895700	0.467301	-0.016499	-3.41	0.4838	0.4838	0.46	243545
1729809300	0.4838	0.0032	0.67	0.4712	0.498499	0.4632	247313
1729722900	0.4806	-0.041206	-7.90	0.52	0.5236	0.47	282970
1729636500	0.521806	0.032006	6.53	0.4972	0.5469	0.4851	470437
1729550100	0.4898	0.0236	5.06	0.4662	0.49	0.462575	258735
1729290900	0.4662	-0.0135	-2.81	0.4797	0.49	0.458	306234
1729204500	0.4797	0.0097	2.06	0.47	0.4874	0.44	445181
1729118100	0.47	0.0273	6.17	0.4427	0.4879	0.4427	471696
1729031700	0.4427	-0.0199	-4.30	0.469	0.477299	0.4099999	493464
1728945300	0.4626	-0.0042	-0.90	0.4631	0.4808	0.4548	373788
1728686100	0.4668	-0.0133	-2.77	0.4817	0.483299	0.4551	205744
1728599700	0.4801	-0.0499	-9.42	0.5273	0.53	0.46	807409
1728513300	0.53	0.005	0.95	0.519	0.6439	0.5101	2382786
1728426900	0.525	-0.0125	-2.33	0.53	0.5469	0.5032	501355
1728340500	0.5375	-0.0025	-0.46	0.5209	0.5528	0.5209	106622
1728081300	0.54	0.0183	3.51	0.5328	0.5449	0.515	103353
1727994900	0.5217	-0.0085	-1.60	0.53	0.53	0.5102	109541
1727908500	0.5302	0.0351	7.09	0.48	0.5494	0.47	271670
1727822100	0.4951	-0.0681	-12.09	0.5677	0.57885	0.4723	416964
1727735520	0.5632	-0.0056	-0.98	0.549	0.5805	0.5201	358579
1727476500	0.5688	0.0788	16.08	0.4871	0.5699999	0.4618	994927
1727390100	0.49	0.0952	24.11	0.392	0.4969	0.392	1475296
1727303700	0.3948	0.0114	2.97	0.3878	0.3958999	0.3839	325071
1727217300	0.3834	0.0023	0.60	0.3881	0.3968999	0.375	168803
1727130900	0.3811	-0.0308	-7.48	0.413	0.4298	0.3751	563864
1726871700	0.4119	-0.0218	-5.03	0.4278	0.448799	0.4102	234026
1726785300	0.4337	0.0103	2.43	0.44	0.45	0.4301	78181
1726698900	0.4234	-0.0069	-1.60	0.4296	0.4359	0.42	247510

Dorchester Minerals

Hisense Kelon Electrical (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관