Digital X Ltd【VSL】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Digital X Ltd (VSL)
Digital X Ltd (VSL) 과거

Digital X Ltd (VSL)

0.0342

-0.0022

(-6.04%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0016	-4.46927374302	0.0358	0.039	0.033	55985	0.03400521	DE
4	-0.0026	-7.0652173913	0.0368	0.0398	0.026	179623	0.03250078	DE
12	0.0034	11.038961039	0.0308	0.0408	0.022	146507	0.03354751	DE
26	0.0034	11.038961039	0.0308	0.0408	0.0194	95075	0.03215355	DE
52	0.0044	14.7651006711	0.0298	0.0518	0.0194	116634	0.03628736	DE
156	0.014	69.3069306931	0.0202	0.0518	0.0152	107982	0.0339718	DE
260	0.014	69.3069306931	0.0202	0.0518	0.0152	107982	0.0339718	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	0.0354	-0.0036	-9.23	0.0354	0.0354	0.0336	226562
1738272420	0.039	0.0048	14.04	0.039	0.039	0.039	2000
1738186020	0.0342	0.0006	1.79	0.0342	0.0342	0.0342	11444
1738099620	0.0336	0.0006	1.82	0.0336	0.0336	0.0336	56280
1738013220	0.033	-0.002	-5.71	0.0364	0.0364	0.033	99259
1737754020	0.035	-0.0008	-2.23	0.0358	0.0364	0.035	110942
1737667620	0.0358	-0.0006	-1.65	0.0346	0.0358	0.0346	49450
1737581220	0.0364	0.0042	13.04	0.0358	0.0398	0.0358	718888
1737494820	0.0322	-0.002	-5.85	0.0322	0.0322	0.0322	12700
1737408420	0.0342	0.0054	18.75	0.0325999	0.0344	0.0325999	428132
1737149220	0.0288	-0.0008	-2.70	0.0288	0.0288	0.0288	100000
1737062820	0.0296	-0.0006	-1.99	0.0292	0.0308	0.0292	827825
1736976420	0.0302	-0.0002	-0.66	0.0347999	0.0347999	0.0278	149373
1736890020	0.0304	0.003	10.95	0.0302	0.0304	0.0302	235000
1736803620	0.0274	0.0014	5.38	0.0274	0.0274	0.0274	848
1736544420	0.026	0	0.00	0.026	0.026	0.026	0
1736458020	0.026	-0.0028	-9.72	0.0278	0.0328	0.026	41000
1736371620	0.0288	-0.0014	-4.64	0.0328	0.0328	0.0288	72500
1736285220	0.0302	-0.0044	-12.72	0.0332	0.0332	0.0302	106100
1736198820	0.0346	0.0072	26.28	0.0346	0.0346	0.0308	316095
1735939620	0.0274	-0.0026	-8.67	0.0368	0.0368	0.0274	75000
1735853220	0.03	-0.0016	-5.06	0.031	0.031	0.0272	25676
1735594020	0.0316	0.0026	8.97	0.0252	0.0316	0.0252	136250
1735334820	0.029	-0.001	-3.33	0.0292	0.0304	0.029	22000
1734989220	0.03	0	0.00	0.0298	0.03	0.0224	141029
1734730020	0.03	0.008	36.36	0.03	0.03	0.03	25000
1734643620	0.022	-0.0136	-38.20	0.0356	0.0356	0.022	118282
1734557220	0.0356	-0.0016	-4.30	0.0356	0.0356	0.0356	25000
1734470820	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1734384420	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1734125220	0.0371999	0.0063999	20.78	0.0382	0.0382	0.0371999	7500
1734038820	0.0308	0.0018	6.21	0.0282	0.0308	0.028	156875
1733952420	0.029	0.0038	15.08	0.031	0.031	0.029	17100
1733866020	0.0252	-0.007	-21.74	0.0358	0.0358	0.0252	110000
1733779620	0.0322	0	0.00	0.0337999	0.0337999	0.0322	120267
1733520420	0.0322	-0.0068	-17.44	0.0368	0.0368	0.0322	16500
1733434020	0.039	0.0088	29.14	0.039	0.039	0.0383999	125500
1733347620	0.0302	0	0.00	0.0302	0.0302	0.0302	600
1733261220	0.0302	-0.0018	-5.63	0.0302	0.0302	0.0302	901
1733174820	0.032	-0.002	-5.88	0.0302	0.0374	0.0302	8052
1732915620	0.034	-0.0014	-3.95	0.034	0.034	0.034	3000
1732829220	0.0354	0.0034	10.63	0.0354	0.0354	0.0354	14000
1732742820	0.032	0.0008	2.56	0.032	0.032	0.032	4000
1732656420	0.0312	-0.003	-8.77	0.0312	0.0313999	0.0312	79000
1732570020	0.0342	-0.002	-5.52	0.0342	0.0342	0.0342	16300
1732310820	0.0362	-0.0024	-6.22	0.0364	0.0364	0.0362	159000
1732224420	0.0386	0.0016	4.32	0.0398	0.0398	0.0386	20000
1732138020	0.037	0.0022001	6.32	0.0376	0.0382	0.037	204835
1732051620	0.0347999	0.0005999	1.75	0.0316	0.0347999	0.0312	222047
1731965160	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1731705960	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1731619560	0.0342	-0.002	-5.52	0.0332	0.0368	0.0332	401099
1731533160	0.0362	-0.0016	-4.23	0.0332	0.0362	0.0332	310240
1731446820	0.0378	0.0028	8.00	0.0386	0.0408	0.0359999	885490
1731360420	0.035	0.0086	32.58	0.0332	0.035	0.0312	521255
1731101220	0.0264	0.0008	3.12	0.0308	0.0312	0.0264	15700
1731014760	0.0256	0.0018	7.56	0.0256	0.0256	0.0256	2100
1730928360	0.0238	0.001	4.39	0.029	0.029	0.0238	190614
1730841960	0.0228	-0.0006	-2.56	0.0228	0.0228	0.0228	25000
1730755560	0.0234	0	0.00	0.0234	0.0234	0.0234	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관