TRX Gold Corporation【TRX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

TRX Gold Corporation (TRX)

0.465

-0.005

(-1.06%)

마감 15 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	6.89655172414	0.435	0.48	0.42	30964	0.43957893	CS
4	0.015	3.33333333333	0.45	0.48	0.42	22499	0.44081526	CS
12	0.005	1.08695652174	0.46	0.5	0.405	21149	0.44860715	CS
26	-0.11	-19.1304347826	0.575	0.59	0.405	15518	0.47798376	CS
52	-0.075	-13.8888888889	0.54	0.68	0.405	14398	0.52769586	CS
156	-0.015	-3.125	0.48	0.68	0.375	14846	0.51890577	CS
260	-0.015	-3.125	0.48	0.68	0.375	14846	0.51890577	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	0.465	-0.005	-1.06	0.465	0.475	0.46	3500
1741902000	0.47	0.04	9.30	0.43	0.48	0.43	23200
1741815600	0.43	0.01	2.38	0.425	0.43	0.425	9119
1741729200	0.42	-0.01	-2.33	0.44	0.44	0.42	31500
1741642800	0.43	-0.015	-3.37	0.44	0.44	0.43	33000
1741387200	0.445	0.005	1.14	0.435	0.445	0.43	58000
1741300800	0.44	0.005	1.15	0.43	0.44	0.43	11170
1741214400	0.435	0.005	1.16	0.435	0.435	0.435	500
1741128000	0.43	-0.01	-2.27	0.425	0.43	0.42	16500
1741041600	0.44	0.015	3.53	0.425	0.445	0.42	33853
1740782400	0.425	-0.005	-1.16	0.425	0.43	0.425	4500
1740696000	0.43	-0.005	-1.15	0.435	0.435	0.425	24000
1740609600	0.435	-0.005	-1.14	0.435	0.435	0.435	9500
1740523200	0.44	0	0.00	0.44	0.44	0.44	500
1740436800	0.44	0	0.00	0.445	0.445	0.435	30650
1740177600	0.44	-0.025	-5.38	0.45	0.465	0.44	55250
1740091200	0.465	0.01	2.20	0.465	0.47	0.465	19600
1740004800	0.455	0.01	2.25	0.45	0.455	0.45	11300
1739918400	0.445	0	0.00	0.44	0.45	0.435	52710
1739572800	0.445	-0.005	-1.11	0.45	0.45	0.445	2630
1739486400	0.45	-0.01	-2.17	0.45	0.45	0.45	500
1739400000	0.46	-0.01	-2.13	0.455	0.46	0.455	13200
1739313600	0.47	0	0.00	0.47	0.47	0.47	89
1739227200	0.47	0.01	2.17	0.475	0.475	0.465	14400
1738968000	0.46	-0.015	-3.16	0.465	0.485	0.46	7304
1738881600	0.475	0.015	3.26	0.47	0.475	0.47	11029
1738795200	0.46	-0.02	-4.17	0.49	0.49	0.455	20878
1738708800	0.48	-0.005	-1.03	0.495	0.495	0.475	28604
1738622400	0.485	0.025	5.43	0.48	0.49	0.47	10200
1738363200	0.46	-0.005	-1.08	0.46	0.465	0.455	26500
1738276800	0.465	0.02	4.49	0.445	0.465	0.445	15737
1738190400	0.445	0.01	2.30	0.44	0.445	0.44	6200
1738104000	0.435	-0.015	-3.33	0.45	0.45	0.42	50100
1738017600	0.45	0	0.00	0.455	0.46	0.45	12000
1737758400	0.45	0.01	2.27	0.475	0.475	0.44	5773
1737672000	0.44	-0.02	-4.35	0.46	0.46	0.44	16500
1737585600	0.46	0	0.00	0.445	0.465	0.445	19875
1737499200	0.46	0.025	5.75	0.465	0.465	0.46	14800
1737412800	0.435	-0.03	-6.45	0.48	0.48	0.435	14348
1737153600	0.465	0.015	3.33	0.46	0.465	0.46	4500
1737067200	0.45	-0.01	-2.17	0.465	0.47	0.45	18980
1736980800	0.46	-0.015	-3.16	0.43	0.465	0.43	45350
1736894400	0.475	-0.005	-1.04	0.49	0.49	0.475	16450
1736808000	0.48	-0.02	-4.00	0.495	0.495	0.48	42316
1736548800	0.5	0.015	3.09	0.48	0.5	0.48	20500
1736462400	0.485	-0.005	-1.02	0.49	0.49	0.485	9913
1736376000	0.49	0.035	7.69	0.455	0.49	0.455	20573
1736289600	0.455	0.005	1.11	0.45	0.455	0.45	3000
1736203200	0.45	-0.01	-2.17	0.47	0.475	0.45	15500
1735944000	0.46	0	0.00	0.465	0.465	0.455	27626
1735857600	0.46	0.02	4.55	0.455	0.46	0.455	39700
1735684800	0.44	0.02	4.76	0.435	0.44	0.42	7000
1735598400	0.42	-0.02	-4.55	0.405	0.425	0.405	49992
1735339200	0.44	0.02	4.76	0.4099999	0.455	0.4099999	23705
1735069200	0.42	0.0100001	2.44	0.42	0.425	0.42	11000
1734993600	0.4099999	-0.02	-4.65	0.43	0.43	0.4099999	14828
1734734400	0.43	-0.01	-2.27	0.46	0.465	0.425	97888
1734648000	0.44	-0.03	-6.38	0.46	0.46	0.44	20100
1734561600	0.47	0	0.00	0.47	0.47	0.47	750
1734475200	0.47	0	0.00	0.48	0.48	0.47	2500
1734388800	0.47	-0.01	-2.08	0.475	0.475	0.47	2500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관