Singapore Telecommunications Limited【SIT4】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Singapore Telecommunications Limited (SIT4)
Singapore Telecommunications Limited (SIT4) 과거

Singapore Telecommunications Limited (SIT4)

2.229

0.044

( 2.01% )

업데이트: 19:35:41

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0300001	1.36426108978	2.1989999	2.229	2.11	1360	2.1606012	DE
4	0.0340001	1.54897956943	2.1949999	2.331	2.11	5025	2.26410985	DE
12	0.073	3.38589981447	2.156	2.354	2.11	9433	2.28217827	DE
26	0.5195	30.3890026323	1.7095	2.354	1.675	11097	2.09789674	DE
52	0.664	42.428115016	1.565	2.354	1.565	10458	1.89910663	DE
156	0.634	39.7492163009	1.595	2.354	1.53	9959	1.85647089	DE
260	0.634	39.7492163009	1.595	2.354	1.53	9959	1.85647089	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	2.1709999	0.02	0.74	2.1989999	2.1989999	2.1709999	750
1732829220	2.1549999	0	0.00	2.1549999	2.1549999	2.1549999	0
1732742820	2.1549999	0.04	2.13	2.1549999	2.1549999	2.1549999	50
1732656420	2.11	-0.06	-2.76	2.11	2.11	2.11	852
1732570020	2.17	0	0.09	2.1989999	2.1989999	2.153	3787
1732310820	2.168	-0.03	-1.41	2.168	2.168	2.168	2
1732224420	2.1989999	-0.03	-1.52	2.16	2.1989999	2.16	5900
1732138020	2.233	-0.1	-4.20	2.202	2.233	2.202	4950
1732051620	2.331	0.13	6.00	2.254	2.331	2.25	47007
1731965220	2.1989999	-0.01	-0.41	2.219	2.219	2.193	3643
1731705960	2.208	0.01	0.55	2.247	2.247	2.208	1533
1731619560	2.196	-0.01	-0.36	2.196	2.196	2.196	23
1731533160	2.204	-0.01	-0.41	2.245	2.245	2.202	10073
1731446820	2.213	-0.03	-1.43	2.213	2.213	2.213	10000
1731360420	2.245	-0.03	-1.28	2.245	2.245	2.245	105
1731101220	2.274	0.08	3.79	2.263	2.274	2.263	1040
1731014760	2.1909999	-0.07	-3.01	2.249	2.249	2.1909999	433
1730928360	2.259	0.05	2.45	2.259	2.259	2.259	20
1730841960	2.205	0.07	3.23	2.1669999	2.219	2.157	1467
1730755560	2.136	-0.04	-1.75	2.1949999	2.1949999	2.136	3836
1730496360	2.174	-0.02	-0.73	2.1749999	2.1749999	2.1309999	211
1730409960	2.19	-0.01	-0.36	2.205	2.205	2.19	5259
1730323560	2.198	0	0.00	2.198	2.198	2.198	0
1730237160	2.198	-0.05	-2.09	2.241	2.25	2.198	16103
1730147220	2.245	0	0.00	2.245	2.245	2.245	0
1729888020	2.245	0.02	0.67	2.242	2.245	2.204	4620
1729801560	2.23	-0.01	-0.45	2.221	2.23	2.22	1737
1729715160	2.24	-0.01	-0.44	2.259	2.259	2.212	2365
1729628760	2.25	-0	-0.04	2.25	2.25	2.25	2250
1729542360	2.251	-0.05	-2.09	2.251	2.251	2.251	1180
1729283160	2.299	0.05	2.18	2.299	2.299	2.299	6
1729196760	2.25	0.04	1.99	2.251	2.27	2.25	7350
1729110360	2.206	-0.01	-0.63	2.249	2.249	2.206	2058
1729023960	2.22	-0.02	-0.89	2.202	2.244	2.202	3102
1728937620	2.24	0.01	0.36	2.1669999	2.24	2.1669999	16058
1728678360	2.232	0	0.13	2.232	2.232	2.232	70
1728591960	2.229	0.03	1.32	2.229	2.229	2.229	3000
1728505560	2.2	0	0.00	2.2	2.2	2.2	0
1728419160	2.2	-0.02	-0.86	2.201	2.236	2.2	5052
1728332760	2.219	-0.01	-0.27	2.219	2.219	2.2	4446
1728073560	2.225	-0.05	-2.03	2.21	2.225	2.19	13126
1727987220	2.271	0.03	1.29	2.271	2.271	2.271	800
1727900820	2.242	-0	-0.04	2.274	2.274	2.241	6335
1727814420	2.243	-0.01	-0.62	2.277	2.279	2.234	182
1727728020	2.257	0.01	0.31	2.261	2.273	2.254	3306
1727468760	2.25	-0.02	-0.66	2.228	2.25	2.228	2804
1727382360	2.265	-0.04	-1.56	2.2519999	2.265	2.249	9121
1727295960	2.301	-0.02	-0.95	2.311	2.311	2.2599999	3338
1727209560	2.323	0.03	1.35	2.322	2.352	2.322	5148
1727123160	2.2919999	-0.06	-2.63	2.34	2.345	2.2919999	1093
1726864020	2.354	0.02	0.64	2.3079999	2.354	2.287	9868
1726777560	2.339	0.07	3.22	2.3199999	2.343	2.3199999	16724
1726691160	2.266	0	0.00	2.266	2.266	2.266	0
1726604760	2.266	0.03	1.16	2.266	2.266	2.266	5000
1726518420	2.24	-0.03	-1.10	2.313	2.313	2.24	5145
1726259160	2.265	-0.05	-2.20	2.265	2.265	2.265	1100
1726172760	2.3159999	0.04	1.62	2.2599999	2.3159999	2.259	199330
1726086360	2.279	0.01	0.35	2.266	2.2799999	2.2599999	48552
1725999960	2.271	0.07	3.37	2.206	2.271	2.206	10930
1725913620	2.197	0.02	0.78	2.156	2.197	2.148	6550
1725654360	2.18	0.02	0.88	2.178	2.204	2.178	18771
1725567960	2.161	-0.01	-0.28	2.152	2.186	2.148	5500
1725481560	2.1669999	0.06	2.95	2.15	2.178	2.15	42452
1725395160	2.105	-0.04	-2.05	2.107	2.12	2.105	7129
1725308760	2.149	0.05	2.53	2.113	2.149	2.096	672

Singapore Telecommunicat...

Kingfisher Metals

Greenlane Renewables

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관