Findev Inc【FDI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Findev Inc (FDI)

0.48

0.00

(0.00%)

마감 24 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-5.88235294118	0.51	0.51	0.465	5467	0.48230831	CS
4	0.035	7.86516853933	0.445	0.54	0.445	3914	0.48899165	CS
12	0.08	20	0.4	0.6	0.4	5332	0.48223571	CS
26	0.08	20	0.4	0.6	0.39	4875	0.4452347	CS
52	0.05	11.6279069767	0.43	0.6	0.34	4407	0.41915014	CS
156	-0.005	-1.03092783505	0.485	0.6	0.29	3534	0.43055449	CS
260	0.02	4.34782608696	0.46	0.6	0.29	4565	0.44450425	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737672000	0.48	0.015	3.23	0.48	0.48	0.48	4000
1737585600	0.465	-0.035	-7.00	0.48	0.48	0.465	11532
1737499200	0.5	0	0.00	0.5	0.5	0.5	89
1737412800	0.5	0	0.00	0.5	0.5	0.5	3000
1737153600	0.5	0	0.00	0.51	0.51	0.465	8715
1737067200	0.5	0.04	8.70	0.485	0.5	0.485	4070
1736980800	0.46	0.005	1.10	0.46	0.46	0.46	2973
1736894400	0.455	-0.035	-7.14	0.49	0.49	0.455	4150
1736808000	0.49	0.03	6.52	0.49	0.49	0.49	2010
1736548800	0.46	-0.025	-5.15	0.46	0.46	0.455	4001
1736462400	0.485	-0.015	-3.00	0.465	0.485	0.465	1001
1736376000	0.5	0	0.00	0.5	0.5	0.5	7250
1736289600	0.5	0	0.00	0.5	0.5	0.5	567
1736203200	0.5	-0.04	-7.41	0.54	0.54	0.5	16345
1735944000	0.54	0	0.00	0.54	0.54	0.54	0
1735857600	0.54	0.01	1.89	0.54	0.54	0.54	3500
1735684800	0.53	0.085	19.10	0.53	0.53	0.53	1055
1735598400	0.445	0	0.00	0.445	0.445	0.445	0
1735339200	0.445	0	0.00	0.445	0.445	0.445	106
1735080000	0.445	0	0.00	0.445	0.445	0.445	0
1734993600	0.445	-0.045	-9.18	0.445	0.445	0.445	800
1734734400	0.49	-0.05	-9.26	0.52	0.52	0.49	5942
1734648000	0.54	0	0.00	0.47	0.54	0.445	13606
1734561600	0.54	0	0.00	0.54	0.54	0.54	5900
1734475200	0.54	0	0.00	0.55	0.55	0.54	9605
1734388800	0.54	0.065	13.68	0.485	0.6	0.485	57583
1734129600	0.475	0.01	2.15	0.465	0.475	0.465	5500
1734043200	0.465	0	0.00	0.465	0.465	0.465	176
1733956800	0.465	0.035	8.14	0.47	0.47	0.465	3130
1733870400	0.43	0	0.00	0.43	0.43	0.43	8
1733784000	0.43	0	0.00	0.44	0.44	0.425	17607
1733524800	0.43	-0.015	-3.37	0.435	0.435	0.43	1890
1733438400	0.445	0.015	3.49	0.445	0.445	0.445	500
1733352000	0.43	0	0.00	0.43	0.43	0.43	173
1733265600	0.43	-0.005	-1.15	0.43	0.43	0.43	1600
1733179200	0.435	-0.035	-7.45	0.475	0.475	0.435	11680
1732920000	0.47	0.02	4.44	0.465	0.47	0.465	13951
1732833600	0.45	-0.015	-3.23	0.45	0.45	0.45	5000
1732747200	0.465	0.01	2.20	0.46	0.465	0.455	7000
1732660800	0.455	0	0.00	0.455	0.455	0.455	510
1732574400	0.455	0	0.00	0.43	0.455	0.43	5455
1732315200	0.455	0	0.00	0.455	0.455	0.455	1025
1732228800	0.455	0.005	1.11	0.455	0.455	0.455	1000
1732142400	0.45	0.005	1.12	0.45	0.45	0.45	1500
1732056000	0.445	0.025	5.95	0.44	0.445	0.44	3000
1731969600	0.42	-0.01	-2.33	0.42	0.42	0.42	12646
1731710400	0.43	-0.01	-2.27	0.425	0.43	0.425	1000
1731624000	0.44	0.005	1.15	0.44	0.44	0.44	3658
1731537600	0.435	0.01	2.35	0.44	0.44	0.435	1500
1731451200	0.425	0.0150001	3.66	0.42	0.425	0.42	17200
1731364800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	717
1731105600	0.4099999	-0.015	-3.53	0.4099999	0.4099999	0.4099999	1000
1731019200	0.425	-0.005	-1.16	0.42	0.425	0.4099999	5692
1730932800	0.43	0.0200001	4.88	0.43	0.43	0.43	3110
1730846400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1730760000	0.4099999	0.0099999	2.50	0.425	0.425	0.4099999	3550
1730497200	0.4	0	0.00	0.4	0.4	0.4	0
1730410800	0.4	0	0.00	0.4	0.4	0.4	0
1730324400	0.4	0	0.00	0.4	0.4	0.4	0
1730238000	0.4	-0.02	-4.76	0.4099999	0.4099999	0.4	57000
1730151600	0.42	0	0.00	0.42	0.42	0.42	0
1729892400	0.42	0	0.00	0.42	0.42	0.42	0
1729806000	0.42	0	0.00	0.42	0.42	0.42	2

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관