DataMetrex AI Ltd【D4G】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
DataMetrex AI Ltd (D4G)
DataMetrex AI Ltd (D4G) 과거

DataMetrex AI Ltd (D4G)

0.0022

-0.001

( -31.25% )

업데이트: 23:46:02

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-31.25	0.0032	0.0034	0.002	56875	0.00211209	DE
4	-0.0046	-67.6470588235	0.0068	0.0074	0.001	144221	0.00377078	DE
12	-0.0086	-79.6296296296	0.0108	0.0108	0.001	91624	0.00501614	DE
26	-0.008	-78.431372549	0.0102	0.0179999	0.001	85688	0.00673132	DE
52	-0.0142	-86.5853658537	0.0164	0.048	0.001	144846	0.01641331	DE
156	-0.0349999	-94.0860056075	0.0371999	0.0678	0.001	136068	0.01856795	DE
260	-0.0349999	-94.0860056075	0.0371999	0.0678	0.001	136068	0.01856795	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732051620	0.0022	0.0002	10.00	0.0022	0.0022	0.0022	10500
1731965220	0.002	-0.0014	-41.18	0.0034	0.0034	0.002	200000
1731705960	0.0034	0.0002	6.25	0.0034	0.0034	0.0034	15000
1731619560	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1731533160	0.0032	-0.001	-23.81	0.0032	0.0032	0.0032	2000
1731446820	0.0042	-0.0002	-4.55	0.002	0.0044	0.002	103000
1731360420	0.0044	0.0004	10.00	0.002	0.0044	0.001	518528
1731101220	0.004	0.0002	5.26	0.0036	0.0046	0.0036	555000
1731014760	0.0038	-0.0018	-32.14	0.0038	0.0054	0.0038	108000
1730928360	0.0056	0.0018	47.37	0.0056	0.0056	0.0056	1000
1730841960	0.0038	-0.0012	-24.00	0.0036	0.0038	0.0036	25300
1730755560	0.005	-0.0008	-13.79	0.0036	0.0057999	0.0036	60000
1730496360	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1730409960	0.0057999	0.0027999	93.33	0.0036	0.0057999	0.0036	51050
1730323560	0.003	-0.0022	-42.31	0.005	0.005	0.003	793447
1730237160	0.0052	-0.0022	-29.73	0.0052	0.0052	0.0052	14550
1730150760	0.0074	0.0024	48.00	0.0074	0.0074	0.0074	10000
1729888020	0.005	-0.0002	-3.85	0.005	0.005	0.005	63603
1729801560	0.0052	-0.0016	-23.53	0.0052	0.0052	0.0052	15000
1729715160	0.0068	0.0008	13.33	0.0068	0.0068	0.0068	50000
1729628760	0.006	-0.0014	-18.92	0.006	0.006	0.006	10000
1729542360	0.0074	0.0022	42.31	0.0052	0.0074	0.0052	34500
1729283160	0.0052	-0.001	-16.13	0.0052	0.0052	0.0052	2250
1729196760	0.0062	0.001	19.23	0.0052	0.0062	0.0052	84700
1729110360	0.0052	-0.0016	-23.53	0.0052	0.0052	0.0052	50000
1729023960	0.0068	0.0016	30.77	0.0068	0.0068	0.0068	38300
1728937620	0.0052	-0.0004	-7.14	0.0036	0.0052	0.0036	20000
1728678360	0.0056	0.0016	40.00	0.0056	0.0056	0.0056	57950
1728591960	0.004	-0.0002	-4.76	0.0046	0.0056	0.0034	240500
1728505560	0.0042	-0.001	-19.23	0.0044	0.0044	0.0042	115000
1728419160	0.0052	-0.0016	-23.53	0.0052	0.0052	0.0052	29500
1728332760	0.0068	0.0016	30.77	0.0052	0.0068	0.0052	12000
1728073560	0.0052	-0.0018	-25.71	0.006	0.006	0.0052	75050
1727987220	0.007	0	0.00	0.007	0.007	0.007	0
1727900820	0.007	-0.0004	-5.41	0.0052	0.0074	0.0044	223658
1727814420	0.0074	0.0012	19.35	0.0089999	0.0089999	0.0032	217811
1727728020	0.0062	-0.0038	-38.00	0.0062	0.0062	0.0062	25000
1727468760	0.01	0	0.00	0.01	0.01	0.01	0
1727382360	0.01	0.0026	35.14	0.0092	0.01	0.0092	66000
1727295960	0.0074	-0.001	-11.90	0.0066	0.0074	0.0066	27000
1727209560	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1727123160	0.0084	0	0.00	0.0086	0.0086	0.0084	55000
1726863960	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1726777560	0.0084	0.002	31.25	0.0064	0.0086	0.0064	91181
1726691160	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1726604760	0.0064	0	0.00	0.0064	0.0064	0.0064	3000
1726518420	0.0064	0	0.00	0.0064	0.0072	0.0064	102500
1726259160	0.0064	-0.003	-31.91	0.0064	0.0064	0.0064	12000
1726172760	0.0094	0.0004001	4.45	0.0064	0.0094	0.0064	125000
1726086360	0.0089999	0	0.00	0.007	0.0089999	0.007	12300
1726000020	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1725913620	0.0089999	-0.0002	-2.17	0.0088	0.0089999	0.0088	120700
1725654360	0.0092	0.0018	24.32	0.0092	0.0092	0.0092	4000
1725567960	0.0074	0	0.00	0.0074	0.0074	0.0074	0
1725481560	0.0074	0	0.00	0.0074	0.0074	0.0074	2500
1725395160	0.0074	0.0002	2.78	0.0074	0.0074	0.0074	400
1725308760	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1725049560	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1724963160	0.0072	0	0.00	0.0072	0.0072	0.0072	20000
1724876760	0.0072	-0.0028	-28.00	0.0108	0.0108	0.0072	15800
1724790420	0.01	0.0018	21.95	0.0098	0.01	0.0098	371169
1724704020	0.0082	0.0022	36.67	0.0082	0.0082	0.0082	50000
1724444820	0.006	0.0024	66.67	0.006	0.006	0.006	7000
1724358420	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1724272020	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1724185620	0.0036	0	0.00	0.0036	0.0036	0.0036	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관