FRNT Financial Inc【FRNT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

FRNT Financial Inc (FRNT)

0.415

0.01

(2.47%)

마감 18 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	0.415	0.01	2.47	0.4	0.435	0.4	78000
1739486400	0.405	-0.015	-3.57	0.42	0.42	0.405	14000
1739400000	0.42	-0.025	-5.62	0.415	0.42	0.4099999	29200
1739313600	0.445	0	0.00	0.44	0.445	0.43	29000
1739227200	0.445	-0.025	-5.32	0.42	0.445	0.42	3000
1738968000	0.47	0	0.00	0.455	0.47	0.44	9500
1738881600	0.47	0.03	6.82	0.47	0.47	0.44	28500
1738795200	0.44	-0.005	-1.12	0.44	0.44	0.44	1000
1738708800	0.445	-0.02	-4.30	0.43	0.445	0.43	7500
1738622400	0.465	0.015	3.33	0.45	0.465	0.45	4000
1738363200	0.45	-0.045	-9.09	0.47	0.47	0.45	7000
1738276800	0.495	0	0.00	0.495	0.495	0.495	0
1738190400	0.495	0.025	5.32	0.495	0.495	0.495	1000
1738104000	0.47	0.01	2.17	0.47	0.47	0.47	6000
1738017600	0.46	0	0.00	0.45	0.47	0.45	6000
1737758400	0.46	-0.04	-8.00	0.5	0.5	0.46	5000
1737672000	0.5	0	0.00	0.465	0.5	0.46	23500
1737585600	0.5	0	0.00	0.46	0.5	0.46	21500
1737499200	0.5	-0.03	-5.66	0.53	0.53	0.5	7500
1737412800	0.53	0.03	6.00	0.5	0.55	0.5	26500
1737153600	0.5	0.03	6.38	0.45	0.5	0.45	30000
1737067200	0.47	-0.03	-6.00	0.45	0.47	0.415	158650
1736980800	0.5	0	0.00	0.5	0.5	0.5	0
1736894400	0.5	0	0.00	0.5	0.5	0.45	67200
1736808000	0.5	-0.19	-27.54	0.52	0.55	0.5	34300
1736548800	0.6899999	0.0899999	15.00	0.62	0.6899999	0.5699999	32000
1736462400	0.6	0	0.00	0.64	0.64	0.6	1500
1736376000	0.6	0.08	15.38	0.58	0.6	0.58	1500
1736289600	0.52	0.01	1.96	0.52	0.52	0.52	3000
1736203200	0.51	-0.04	-7.27	0.56	0.56	0.5	38000
1735944000	0.55	0	0.00	0.53	0.55	0.47	41000
1735857600	0.55	0	0.00	0.58	0.58	0.55	4000
1735684800	0.55	0.08	17.02	0.55	0.55	0.55	800
1735598400	0.47	-0.08	-14.55	0.47	0.47	0.47	1000
1735339200	0.55	0.03	5.77	0.55	0.55	0.55	576
1735069200	0.52	0.025	5.05	0.53	0.53	0.52	3500
1734993600	0.495	-0.005	-1.00	0.48	0.495	0.48	1500
1734734400	0.5	0.04	8.70	0.45	0.5	0.45	11500
1734648000	0.46	-0.01	-2.13	0.45	0.46	0.45	1000
1734561600	0.47	0	0.00	0.47	0.47	0.47	200
1734475200	0.47	-0.025	-5.05	0.51	0.51	0.47	5500
1734388800	0.495	0.055	12.50	0.4925	0.495	0.4925	500
1734129600	0.44	-0.06	-12.00	0.45	0.47	0.44	38500
1734043200	0.5	-0.01	-1.96	0.55	0.55	0.5	27950
1733956800	0.51	0.06	13.33	0.49	0.55	0.49	34389
1733870400	0.45	0.015	3.45	0.43	0.45	0.43	47500
1733784000	0.435	-0.06	-12.12	0.435	0.44	0.43	33000
1733524800	0.495	0.02	4.21	0.49	0.5	0.45	64500
1733438400	0.475	0.045	10.47	0.475	0.475	0.475	2500
1733352000	0.43	-0.01	-2.27	0.45	0.45	0.43	6000
1733265600	0.44	0.02	4.76	0.435	0.47	0.435	103000
1733179200	0.42	0.02	5.00	0.42	0.42	0.42	3000
1732920000	0.4	-0.05	-11.11	0.405	0.405	0.4	5500
1732833600	0.45	0.02	4.65	0.45	0.45	0.45	3000
1732747200	0.43	0.025	6.17	0.4	0.45	0.4	9600
1732660800	0.405	0	0.00	0.405	0.405	0.405	0
1732574400	0.405	-0.035	-7.95	0.405	0.405	0.405	1000
1732315200	0.44	0	0.00	0.44	0.44	0.44	0
1732228800	0.44	0.0300001	7.32	0.405	0.44	0.405	10000
1732142400	0.4099999	0.0049999	1.23	0.395	0.4099999	0.395	48500
1732056000	0.405	-0.005	-1.22	0.4	0.405	0.39	73000
1731969600	0.4099999	-0.06	-12.77	0.435	0.45	0.32	227200

Mainstreet Equity (PK)

DJ US Apparel Retailers ...

ProShares UltraShort Mat...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관