Beyond Air Inc【XAIR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Beyond Air Inc (XAIR)

0.4175

0.0433

(11.57%)

마감 18 1월 6:00AM

0.4108

-0.0067

(-1.60%)

시간외 거래: 9:46AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0222	5.71281523417	0.3886	0.43	0.34	763564	0.3705493	CS
4	-0.0092	-2.19047619048	0.42	0.56	0.32	2438608	0.40581423	CS
12	0.0277	7.23048812321	0.3831	0.6761	0.32	1215560	0.44816021	CS
26	-0.1679	-29.0133056852	0.5787	0.6761	0.296	832869	0.43646534	CS
52	-1.1492	-73.6666666667	1.56	2.17	0.296	680596	0.69033175	CS
156	-7.2692	-94.6510416667	7.68	11.76	0.296	468526	3.12559765	CS
260	-6.3392	-93.9140740741	6.75	16.41	0.296	440233	4.85817725	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	0.4175	0.0433	11.57	0.4	0.4679	0.3942	3522587
1737070500	0.3742	0.0153	4.26	0.364	0.3789	0.3425	771311
1736984100	0.3589	-0.001	-0.28	0.354	0.379452	0.3405	822282
1736897700	0.3599	-0.0027	-0.74	0.361	0.3829	0.3525	372445
1736811300	0.3626	-0.0244	-6.30	0.3649	0.382	0.34	808756
1736552100	0.387	0.007	1.84	0.3886	0.3999	0.353	1043027
1736379300	0.38	-0.03	-7.32	0.4222	0.43	0.3562	1870628
1736292900	0.4099999	0.0419999	11.41	0.3812999	0.445	0.38	3453937
1736206500	0.368	0.008	2.22	0.3494	0.3884	0.3419	2513379
1735947300	0.36	0.0008	0.22	0.36	0.36	0.3368	1392848
1735860900	0.3592	0.0007	0.20	0.375	0.3799	0.3519	973712
1735688100	0.3585	-0.0198	-5.23	0.39	0.39	0.33	2836742
1735601700	0.3783	-0.0617	-14.02	0.4	0.4099999	0.32	5147471
1735342500	0.44	-0.009	-2.00	0.4533	0.56	0.429	17428876
1735256100	0.449	0.0277	6.57	0.46	0.49	0.43	855906
1735077840	0.4213	-0.02	-4.53	0.447	0.4498	0.415	195815
1734996900	0.4413	0.0382	9.48	0.4099999	0.4417	0.405	402412
1734737700	0.4031	-0.013	-3.12	0.42	0.4377	0.4025	566795
1734651300	0.4161	-0.0143	-3.32	0.43	0.4399	0.4	540065
1734564900	0.4304	-0.0246	-5.41	0.475	0.4873	0.43	799643
1734478500	0.455	-0.0052	-1.13	0.4647	0.475	0.455	294506
1734392100	0.4602	-0.0048	-1.03	0.4627	0.48	0.44	400469
1734132900	0.465	-0.0222	-4.56	0.48	0.491	0.46	774559
1734046500	0.4872	0.0046	0.95	0.489	0.4996	0.45	446002
1733960100	0.4826	-0.0017	-0.35	0.489	0.4939	0.475	435125
1733873700	0.4843	-0.0148	-2.97	0.5	0.5	0.4487	631371
1733787300	0.4991	0.0111	2.27	0.509	0.5099	0.488	431770
1733528100	0.488	-0.0078	-1.57	0.493	0.4934	0.4412	634728
1733441700	0.4958	-0.0038	-0.76	0.4989	0.5195999	0.49	614290
1733355300	0.4996	-0.0474	-8.67	0.5222	0.5449	0.49	1076911
1733268900	0.547	0.0398	7.85	0.515	0.5598	0.493	1982279
1733182500	0.5072	-0.0078	-1.51	0.515	0.525	0.49	1267215
1732917840	0.515	-0.051	-9.01	0.578	0.578	0.5	809938
1732750500	0.5659999	-0.101	-15.14	0.6603	0.6603	0.51	1581717
1732664100	0.667	0.121	22.16	0.5517	0.6761	0.55	1677217
1732577700	0.546	0.006	1.11	0.55	0.5623	0.5319	254634
1732318500	0.54	0.0207	3.99	0.5193	0.56	0.5193	358943
1732232100	0.5193	0.0277	5.63	0.49	0.5215999	0.49	318057
1732145700	0.4916	-0.033	-6.29	0.511	0.5249	0.485	412794
1732059300	0.5246	0.0158	3.11	0.51	0.5387	0.5	468279
1731972900	0.5088	0.0073001	1.46	0.51	0.53845	0.49015	238403
1731713700	0.5014999	-0.0285	-5.38	0.53	0.54	0.5	427803
1731627300	0.53	0.0469	9.71	0.485	0.5598999	0.475	622804
1731540900	0.4831	-0.0112	-2.27	0.51	0.51	0.4621	233953
1731454500	0.4943	-0.0158	-3.10	0.4386	0.5406	0.4216	1158848
1731368100	0.5101	0.0362	7.64	0.4827	0.525	0.4708	1316142
1731108900	0.4739	-0.0349	-6.86	0.5088	0.5241	0.4632	275218
1731022500	0.5088	0.0288	6.00	0.48	0.53	0.47	411331
1730936100	0.48	0.035	7.87	0.445	0.5044999	0.4405	222013
1730849700	0.445	-0.0351	-7.31	0.48	0.51	0.4308	402070
1730763300	0.4801	-0.01	-2.04	0.4815	0.488	0.48	385699
1730500500	0.4901	-0.0798	-14.00	0.58	0.59	0.4791	784939
1730414100	0.5699	0.0507	9.77	0.55	0.5855	0.52	1176883
1730327700	0.5192	0.0419	8.78	0.51	0.58	0.4899	1375629
1730241300	0.4773	0.0498	11.65	0.45	0.495	0.4305	833254
1730154900	0.4275	0.0256	6.37	0.42	0.4507	0.3951	754381
1729895700	0.4019	0.0070001	1.77	0.3831	0.4078	0.381	641764
1729809300	0.3948999	0.0292999	8.01	0.379	0.3997	0.3656	650056
1729722900	0.3656	-0.0195	-5.06	0.3817	0.3817	0.3561	280523
1729636500	0.3851	0.0261	7.27	0.3575	0.39	0.3495	263257
1729550100	0.359	0.0228	6.78	0.32	0.3623	0.32	486947
1729290900	0.3362	-0.0088	-2.55	0.3449999	0.3449999	0.3251	406714

AD Capital US (PK)

Atwec Technologies (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관