Bedford Metals Corp【BFM】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Bedford Metals Corp (BFM)

0.35

0.01

( 2.94% )

업데이트: 01:16:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-9.09090909091	0.385	0.405	0.34	52028	0.37767724	CS
4	-0.07	-16.6666666667	0.42	0.46	0.34	40630	0.3938918	CS
12	-0.055	-13.5802469136	0.405	0.62	0.29	99654	0.44693398	CS
26	-0.5	-58.8235294118	0.85	1.79	0.29	390704	0.81300379	CS
52	-0.63	-64.2857142857	0.98	2.32	0.29	489499	1.47830173	CS
156	0.24	218.181818182	0.11	2.32	0.07	217449	1.42371417	CS
260	0.24	218.181818182	0.11	2.32	0.07	217449	1.42371417	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741642800	0.34	-0.045	-11.69	0.375	0.385	0.34	90329
1741387200	0.385	-0.005	-1.28	0.38	0.4	0.38	14474
1741300800	0.39	0	0.00	0.39	0.39	0.39	6132
1741214400	0.39	-0.01	-2.50	0.4	0.405	0.39	10885
1741128000	0.4	0.015	3.90	0.385	0.405	0.37	138319
1741041600	0.385	0	0.00	0.385	0.395	0.385	28728
1740782400	0.385	-0.025	-6.10	0.4099999	0.4099999	0.385	49605
1740696000	0.4099999	0.0099999	2.50	0.405	0.4099999	0.39	16046
1740609600	0.4	0.01	2.56	0.4	0.415	0.4	40710
1740523200	0.39	0	0.00	0.4	0.4	0.38	10370
1740436800	0.39	0	0.00	0.39	0.39	0.385	18383
1740177600	0.39	-0.015	-3.70	0.42	0.42	0.39	55093
1740091200	0.405	-0.005	-1.22	0.42	0.44	0.405	63294
1740004800	0.4099999	0	0.00	0.405	0.4099999	0.4	20598
1739918400	0.4099999	0	0.00	0.415	0.43	0.4099999	45269
1739572800	0.4099999	-0.03	-6.82	0.425	0.43	0.4099999	30229
1739486400	0.44	0.025	6.02	0.44	0.44	0.425	7224
1739400000	0.415	0.0050001	1.22	0.4099999	0.435	0.405	23104
1739313600	0.4099999	0	0.00	0.42	0.46	0.405	103174
1739227200	0.4099999	-0.03	-6.82	0.43	0.43	0.405	59195
1738968000	0.44	0.04	10.00	0.43	0.46	0.42	138799
1738881600	0.4	-0.02	-4.76	0.4099999	0.4099999	0.395	77837
1738795200	0.42	0	0.00	0.4099999	0.42	0.4099999	2736
1738708800	0.42	-0.005	-1.18	0.4	0.42	0.4	13219
1738622400	0.425	-0.005	-1.16	0.4	0.425	0.385	73695
1738363200	0.43	0	0.00	0.42	0.43	0.42	15878
1738276800	0.43	-0.01	-2.27	0.435	0.435	0.43	4842
1738190400	0.44	0.005	1.15	0.435	0.44	0.43	25476
1738104000	0.435	-0.005	-1.14	0.435	0.435	0.43	32486
1738017600	0.44	-0.01	-2.22	0.43	0.45	0.43	39815
1737758400	0.45	0	0.00	0.45	0.45	0.435	21519
1737672000	0.45	-0.025	-5.26	0.45	0.455	0.45	11086
1737585600	0.475	0.015	3.26	0.47	0.475	0.465	21262
1737499200	0.46	0.01	2.22	0.465	0.465	0.45	6241
1737412800	0.45	0.005	1.12	0.435	0.45	0.435	70178
1737153600	0.445	0.015	3.49	0.445	0.445	0.435	44109
1737067200	0.43	0.005	1.18	0.455	0.455	0.43	17699
1736980800	0.425	-0.005	-1.16	0.45	0.51	0.4	200505
1736894400	0.43	-0.02	-4.44	0.44	0.45	0.43	68502
1736808000	0.45	-0.05	-10.00	0.47	0.48	0.43	100568
1736548800	0.5	0.01	2.04	0.48	0.5	0.48	13066
1736462400	0.49	0	0.00	0.48	0.5	0.48	36933
1736376000	0.49	-0.04	-7.55	0.52	0.52	0.48	72184
1736289600	0.53	-0.05	-8.62	0.55	0.55	0.52	135610
1736203200	0.58	0.0100001	1.75	0.56	0.58	0.53	76583
1735944000	0.5699999	0.0299999	5.56	0.54	0.6	0.54	72157
1735857600	0.54	-0.05	-8.47	0.5699999	0.5699999	0.52	93502
1735684800	0.59	-0.01	-1.67	0.6	0.6	0.495	325652
1735598400	0.6	0.11	22.45	0.53	0.62	0.51	514307
1735339200	0.49	0.11	28.95	0.385	0.5	0.38	647757
1735069200	0.38	0.005	1.33	0.395	0.395	0.365	73769
1734993600	0.375	0.065	20.97	0.305	0.375	0.29	478225
1734734400	0.31	-0.025	-7.46	0.325	0.35	0.305	218238
1734648000	0.335	-0.045	-11.84	0.4	0.4	0.33	352598
1734561600	0.38	-0.06	-13.64	0.425	0.425	0.375	479954
1734475200	0.44	-0.01	-2.22	0.405	0.44	0.405	172486
1734388800	0.45	-0.015	-3.23	0.445	0.46	0.44	133898
1734129600	0.465	-0.015	-3.13	0.47	0.47	0.46	114104
1734043200	0.48	-0.005	-1.03	0.49	0.49	0.465	104744
1733956800	0.485	0.015	3.19	0.49	0.49	0.47	300651

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관