Q Beyond AG【QBY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Q Beyond AG (QBY)

0.734

0.016

(2.23%)

마감 02 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.026	3.67231638418	0.708	0.74	0.706	25661	0.71171443	DE
4	0.036	5.15759312321	0.698	0.74	0.69	35210	0.71604723	DE
12	0.014	1.94444444444	0.72	0.74	0.676	38164	0.70446329	DE
26	-0.086	-10.487804878	0.82	0.838	0.676	33034	0.72627099	DE
52	0.074	11.2121212121	0.66	0.896	0.542	40769	0.73013538	DE
156	-0.676	-47.9432624113	1.41	1.698	0.532	47029	0.8911377	DE
260	-0.556	-43.1007751938	1.29	2.265	0.532	79451	1.44543123	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	0.74	0.028	3.93	0.712	0.74	0.712	66450
1740691620	0.712	0	0.00	0.718	0.724	0.71	49200
1740605220	0.712	0	0.00	0.718	0.722	0.706	31270
1740518820	0.712	-0.004	-0.56	0.712	0.728	0.712	23950
1740432420	0.716	0.008	1.13	0.712	0.726	0.712	7362
1740173220	0.708	-0.022	-3.01	0.708	0.724	0.708	16522
1740086820	0.73	0.002	0.27	0.702	0.73	0.702	31483
1740000420	0.728	0.018	2.54	0.73	0.73	0.71	37193
1739914020	0.71	-0.002	-0.28	0.712	0.73	0.71	18183
1739827620	0.712	-0.018	-2.47	0.73	0.73	0.712	24837
1739568420	0.73	0.022	3.11	0.72	0.73	0.718	69377
1739482020	0.708	-0.016	-2.21	0.724	0.73	0.702	52535
1739395620	0.724	0.004	0.56	0.702	0.724	0.702	30477
1739309220	0.72	0.012	1.69	0.702	0.72	0.702	52376
1739222820	0.708	-0.014	-1.94	0.718	0.72	0.702	31565
1738963620	0.722	0.0260001	3.74	0.6959999	0.722	0.6899999	79344
1738877220	0.6959999	-0.006	-0.85	0.712	0.712	0.6959999	33650
1738790820	0.702	0.0060001	0.86	0.702	0.702	0.6939999	12950
1738704420	0.6959999	-0.024	-3.33	0.738	0.738	0.6959999	30302
1738618020	0.72	0.004	0.56	0.71	0.72	0.6919999	34241
1738358820	0.716	0.016	2.29	0.698	0.726	0.698	37380
1738272420	0.7	-0.026	-3.58	0.726	0.726	0.6939999	37048
1738186020	0.726	0.024	3.42	0.716	0.726	0.712	36031
1738099620	0.702	0.0080001	1.15	0.6939999	0.718	0.6939999	88930
1738013220	0.6939999	0	0.00	0.7	0.718	0.6899999	31316
1737754020	0.6939999	-0.008	-1.14	0.6919999	0.718	0.6919999	95692
1737667620	0.702	0.02	2.93	0.684	0.71	0.682	65206
1737581220	0.682	0	0.00	0.6899999	0.6919999	0.676	60453
1737494820	0.682	-0.004	-0.58	0.708	0.708	0.682	11488
1737408420	0.686	-0.008	-1.15	0.6939999	0.6939999	0.682	32072
1737149220	0.6939999	-0.006	-0.86	0.718	0.718	0.6939999	20709
1737062820	0.7	0.002	0.29	0.708	0.71	0.7	22081
1736976420	0.698	0.0060001	0.87	0.702	0.71	0.698	16022
1736890020	0.6919999	0	0.00	0.6919999	0.708	0.6919999	19830
1736803620	0.6919999	-0.026	-3.62	0.7	0.716	0.6919999	30344
1736544420	0.718	0.014	1.99	0.704	0.718	0.704	15217
1736458020	0.704	0	0.00	0.704	0.704	0.704	0
1736371620	0.704	0.004	0.57	0.726	0.726	0.702	19651
1736285220	0.7	-0.012	-1.69	0.704	0.728	0.7	49532
1736198820	0.712	0.012	1.71	0.702	0.726	0.7	34632
1735939620	0.7	0.0040001	0.57	0.708	0.72	0.6899999	19962
1735853220	0.6959999	0.008	1.16	0.678	0.718	0.678	7235
1735594020	0.6879999	0.0059999	0.88	0.682	0.7	0.68	35682
1735334820	0.682	0	0.00	0.682	0.722	0.68	77225
1734989220	0.682	-0.008	-1.16	0.6879999	0.706	0.682	20035
1734730020	0.6899999	-0.002	-0.29	0.6919999	0.698	0.686	149383
1734643620	0.6919999	-0.014	-1.98	0.702	0.712	0.68	58591
1734557220	0.706	0.004	0.57	0.722	0.722	0.706	6810
1734470820	0.702	-0.004	-0.57	0.708	0.726	0.702	16099
1734384420	0.706	-0.006	-0.84	0.71	0.714	0.706	51240
1734125220	0.712	0	0.00	0.72	0.726	0.712	18824
1734038820	0.712	-0.004	-0.56	0.714	0.73	0.712	55856
1733952420	0.716	-0.008	-1.10	0.716	0.72	0.716	14917
1733866020	0.724	0.014	1.97	0.71	0.724	0.71	10185
1733779620	0.71	-0.002	-0.28	0.716	0.728	0.708	90804
1733520420	0.712	0	0.00	0.72	0.722	0.712	37578
1733434020	0.712	-0.002	-0.28	0.718	0.728	0.71	65030
1733347620	0.714	0.002	0.28	0.728	0.728	0.71	36234
1733261220	0.712	-0.006	-0.84	0.71	0.728	0.71	20413
1733174820	0.718	0	0.00	0.72	0.728	0.702	22700

BetaShares Capital

Aberforth Split Level In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관