Stryve Foods Inc【SNAX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Stryve Foods Inc (SNAX)

0.75

0.05

(7.14%)

마감 18 1월 6:00AM

0.75

0.00

(0.00%)

시간외 거래: 9:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0175	2.38907849829	0.7325	0.77	0.6985	28955	0.72992246	CS
4	0.0779	11.5905371225	0.6721	0.9759	0.560901	140888	0.70245685	CS
12	-0.139	-15.6355455568	0.889	1.4099	0.5511	155590	0.84922911	CS
26	-1.46	-66.0633484163	2.21	2.31	0.5511	106271	0.98692055	CS
52	-1.25	-62.5	2	2.31	0.5511	70695	1.08667112	CS
156	-40.05	-98.1617647059	40.8	45.3	0.5511	141954	13.28855513	CS
260	-127.2	-99.4138335287	127.95	145.95	0.5511	200928	32.25834806	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	0.75	0.05	7.14	0.73	0.75	0.718	6782
1737070500	0.7	-0.025	-3.45	0.75	0.75	0.6999	15728
1736984100	0.725	-0.005	-0.68	0.745	0.77	0.725	22799
1736897700	0.73	0.0021	0.29	0.722	0.750999	0.7149	7469
1736811300	0.7279	-0.0121	-1.64	0.74	0.74	0.6985	34148
1736552100	0.74	0	0.00	0.73	0.7497	0.7201	65683
1736379300	0.74	-0.06	-7.50	0.799	0.799	0.7007	41449
1736292900	0.8	0.035	4.58	0.78	0.8	0.7658	44263
1736206500	0.765	-0.054	-6.59	0.824	0.8499	0.7106	84414
1735947300	0.8189999	0.0399999	5.13	0.78	0.8299	0.78	75732
1735860900	0.779	0.136999	21.34	0.655	0.9759	0.6523	531350
1735688100	0.642001	-0.008099	-1.25	0.678	0.678	0.6391	106725
1735601700	0.6501	-0.0185	-2.77	0.64	0.6806	0.6326	97003
1735342500	0.6686	0.0065	0.98	0.66	0.67999	0.560901	155644
1735256100	0.6621	0.0073	1.11	0.64	0.6959999	0.64	1031072
1735077840	0.6548	0.0298	4.77	0.63	0.671	0.603	54279
1734996900	0.625	-0.023	-3.55	0.65	0.65	0.6201	17604
1734737700	0.648	0.0029	0.45	0.6721	0.6824	0.615	31369
1734651300	0.6451	-0.0028	-0.43	0.6296	0.65	0.622	14808
1734564900	0.6479	5.0E-5	0.01	0.6479	0.675	0.6052999	55616
1734478500	0.64785	-0.02215	-3.31	0.67	0.6996	0.5511	102584
1734392100	0.67	-0.03	-4.29	0.7000999	0.714	0.666073	39660
1734132900	0.7	-0.03	-4.11	0.774	0.774	0.7	102685
1734046500	0.73	-0.0287	-3.78	0.7579	0.7897999	0.727	47429
1733960100	0.7587	0.0187	2.53	0.77	0.7917999	0.727	80757
1733873700	0.74	-0.045	-5.73	0.79	0.8338	0.7246	42913
1733787300	0.785	-0.0649	-7.64	0.8499	0.8499	0.7506	96927
1733528100	0.8499	-0.0211	-2.42	0.88	0.9	0.8178	68261
1733441700	0.871	-0.021	-2.35	0.89	0.9	0.86	47544
1733355300	0.892	0.0119	1.35	0.919	0.934	0.85	40731
1733268900	0.8801	-0.0267	-2.94	0.8877	0.9399	0.866	29405
1733182500	0.9068	-0.0165	-1.79	0.93	0.9368	0.89	20533
1732917840	0.9233	0.0039	0.42	0.94	0.94	0.9001	26706
1732750500	0.9194	0.0194	2.16	0.91	0.9575	0.861	27475
1732664100	0.9	-0.0389	-4.14	0.9426	0.957999	0.852	62561
1732577700	0.9389	-0.0211	-2.20	0.965	1.04	0.92	130399
1732318500	0.96	0.03	3.23	0.96	1	0.9	52096
1732232100	0.93	0.0298	3.31	0.89	0.96	0.880201	38035
1732145700	0.9002	-0.0397	-4.22	0.9201	0.94	0.880001	66272
1732059300	0.9399	0.0049	0.52	0.92	0.9399	0.8821	42243
1731972900	0.935	0.0056	0.60	0.9496	0.9496	0.89	69427
1731713700	0.9294	0.0406	4.57	0.9	0.9349	0.8897	59125
1731627300	0.8888	-0.0376	-4.06	0.9	0.9397	0.85	97902
1731540900	0.9264	0.0976	11.78	0.8209999	0.9588	0.8	192302
1731454500	0.8288	-0.0279	-3.26	0.8543	0.8649	0.8	116641
1731368100	0.8567	0.0218	2.61	0.8237	0.8635	0.8199	156423
1731108900	0.8349	0.0507	6.47	0.76	0.85	0.75	194972
1731022500	0.7842	0.0172	2.24	0.7804	0.8	0.78	28659
1730936100	0.767	-0.0909	-10.60	0.8657	0.89346	0.75	135809
1730849700	0.8579	-0.0039	-0.45	0.849	0.8749	0.831	27968
1730763300	0.8618	-0.08	-8.49	0.94	0.94	0.823	97771
1730500500	0.9418	-0.0414	-4.21	0.9898	0.9898	0.9096	37858
1730414100	0.9832	-0.0068	-0.69	1.02	1.02	0.92	41788
1730327700	0.99	0.0121	1.24	0.9815	1.06	0.920101	117707
1730241300	0.9779	0.0353	3.74	0.9136	1.02	0.9068	186372
1730154900	0.9426	0.0437	4.86	0.88	1.4099	0.88	3502885
1729895700	0.8989	0.0115	1.30	0.889	0.9249	0.8714	57839
1729809300	0.8874	0.0034	0.38	0.881	0.909499	0.85	75517
1729722900	0.884	-0.0359	-3.90	0.9252	0.9252	0.8803	25450
1729636500	0.9199	0.0299	3.36	0.914	0.9391	0.89	85383
1729550100	0.89	0.0215	2.48	0.87	0.9392	0.85	70755
1729290900	0.8685	0.0835	10.64	0.829	0.8686	0.7821	95623

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관