Forsys Metals Corp【FSY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Forsys Metals Corp (FSY)

0.64

0.00

(0.00%)

마감 18 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.64	0.66	0.6	41845	0.63940078	CS
4	0.1	18.5185185185	0.54	0.76	0.54	69323	0.67669829	CS
12	-0.02	-3.0303030303	0.66	0.76	0.53	64653	0.6568763	CS
26	0.02	3.22580645161	0.62	0.83	0.42	112486	0.64095754	CS
52	-0.45	-41.2844036697	1.09	1.15	0.42	169862	0.86090058	CS
156	-0.23	-26.4367816092	0.87	1.15	0.3	196225	0.67977974	CS
260	0.515	412	0.125	1.3	0.06	187274	0.69972083	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.64	0	0.00	0.62	0.64	0.62	29679
1737067200	0.64	0.01	1.59	0.62	0.64	0.61	13063
1736980800	0.63	-0.01	-1.56	0.62	0.64	0.62	12537
1736894400	0.64	0	0.00	0.6	0.66	0.6	21970
1736808000	0.64	0	0.00	0.62	0.64	0.6	74089
1736548800	0.64	-0.01	-1.54	0.64	0.66	0.62	87564
1736462400	0.65	-0.02	-2.99	0.65	0.66	0.63	10121
1736376000	0.67	-0.07	-9.46	0.7	0.7	0.67	14153
1736289600	0.74	0.01	1.37	0.76	0.76	0.68	44694
1736203200	0.73	-0.01	-1.35	0.73	0.76	0.7	259001
1735944000	0.74	0.04	5.71	0.72	0.75	0.72	201179
1735857600	0.7	0.04	6.06	0.65	0.71	0.65	63623
1735684800	0.66	0.02	3.13	0.62	0.66	0.62	41824
1735598400	0.64	0.06	10.34	0.5699999	0.64	0.5699999	106343
1735339200	0.58	0.02	3.57	0.63	0.64	0.58	60735
1735069200	0.56	-0.08	-12.50	0.56	0.62	0.56	13396
1734993600	0.64	0.04	6.67	0.56	0.64	0.56	29511
1734734400	0.6	0.04	7.14	0.54	0.64	0.54	124685
1734648000	0.56	-0.04	-6.67	0.59	0.59	0.53	93474
1734561600	0.6	-0.01	-1.64	0.62	0.63	0.6	35080
1734475200	0.61	-0.06	-8.96	0.65	0.65	0.6	94809
1734388800	0.67	0.02	3.08	0.65	0.68	0.64	120133
1734129600	0.65	0	0.00	0.64	0.65	0.62	32640
1734043200	0.65	-0.03	-4.41	0.66	0.67	0.63	24410
1733956800	0.68	0.03	4.62	0.67	0.68	0.66	37139
1733870400	0.65	-0.01	-1.52	0.63	0.68	0.63	7703
1733784000	0.66	-0.03	-4.35	0.67	0.6899999	0.66	20692
1733524800	0.6899999	0	0.00	0.68	0.6899999	0.68	24031
1733438400	0.6899999	0	0.00	0.68	0.6899999	0.68	15748
1733352000	0.6899999	0	0.00	0.6899999	0.7	0.68	79680
1733265600	0.6899999	0	0.00	0.68	0.71	0.67	22042
1733179200	0.6899999	-0.01	-1.43	0.7	0.71	0.68	62599
1732920000	0.7	0.03	4.48	0.6899999	0.7	0.6899999	9465
1732833600	0.67	-0.02	-2.90	0.68	0.68	0.67	3985
1732747200	0.6899999	0	0.00	0.66	0.6899999	0.66	26804
1732660800	0.6899999	-0.02	-2.82	0.67	0.6899999	0.66	43717
1732574400	0.71	0	0.00	0.66	0.71	0.64	45880
1732315200	0.71	0	0.00	0.68	0.71	0.66	19108
1732228800	0.71	0.0200001	2.90	0.65	0.71	0.65	43772
1732142400	0.6899999	-0.01	-1.43	0.7	0.71	0.65	88433
1732056000	0.7	0.02	2.94	0.6899999	0.71	0.66	108513
1731969600	0.68	0.04	6.25	0.64	0.72	0.62	184674
1731710400	0.64	0.0700001	12.28	0.5699999	0.64	0.5699999	121323
1731624000	0.5699999	-0.04	-6.56	0.61	0.61	0.5699999	187973
1731537600	0.61	-0.02	-3.17	0.6	0.62	0.59	101828
1731451200	0.63	0.01	1.61	0.63	0.66	0.58	89430
1731364800	0.62	-0.02	-3.13	0.64	0.64	0.6	47680
1731105600	0.64	0.04	6.67	0.62	0.64	0.61	45195
1731019200	0.6	-0.01	-1.64	0.6	0.63	0.58	173352
1730932800	0.61	-0.02	-3.17	0.63	0.63	0.6	37384
1730846400	0.63	0.02	3.28	0.64	0.64	0.63	17415
1730760000	0.61	-0.06	-8.96	0.65	0.65	0.61	39744
1730497200	0.67	0	0.00	0.67	0.67	0.64	40747
1730410800	0.67	0	0.00	0.66	0.67	0.61	183505
1730324400	0.67	0.01	1.52	0.67	0.67	0.63	21252
1730238000	0.66	0	0.00	0.67	0.67	0.63	54990
1730151600	0.66	-0.02	-2.94	0.63	0.66	0.62	41488
1729892400	0.68	0.01	1.49	0.66	0.68	0.63	58904
1729806000	0.67	0.01	1.52	0.67	0.6899999	0.66	44615
1729719600	0.66	-0.06	-8.33	0.7	0.7	0.65	199324
1729633200	0.72	-0.01	-1.37	0.73	0.73	0.6899999	83800
1729546800	0.73	-0.02	-2.67	0.75	0.76	0.7	117381
1729287600	0.75	0.05	7.14	0.73	0.75	0.68	199739

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관