AirIQ Inc【IQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

AirIQ Inc (IQ)

0.37

0.00

(0.00%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-2.63157894737	0.38	0.38	0.365	9153	0.37052836	CS
4	-0.025	-6.32911392405	0.395	0.42	0.365	10741	0.38123308	CS
12	-0.065	-14.9425287356	0.435	0.45	0.355	9473	0.38871832	CS
26	-0.02	-5.12820512821	0.39	0.49	0.355	10937	0.42253865	CS
52	-0.095	-20.4301075269	0.465	0.52	0.325	14539	0.42199737	CS
156	0.075	25.4237288136	0.295	0.58	0.245	13267	0.37154672	CS
260	0.105	39.6226415094	0.265	0.58	0.145	21559	0.32912143	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.37	0	0.00	0.37	0.37	0.37	1000
1737067200	0.37	0	0.00	0.37	0.37	0.37	3
1736980800	0.37	0	0.00	0.37	0.37	0.37	25
1736894400	0.37	0.005	1.37	0.37	0.37	0.37	4800
1736808000	0.365	-0.01	-2.67	0.38	0.38	0.365	18050
1736548800	0.375	0	0.00	0.38	0.38	0.375	22886
1736462400	0.375	0	0.00	0.375	0.375	0.375	0
1736376000	0.375	0	0.00	0.375	0.375	0.375	4000
1736289600	0.375	-0.015	-3.85	0.375	0.375	0.37	43903
1736203200	0.39	0.015	4.00	0.39	0.39	0.39	1520
1735944000	0.375	0	0.00	0.375	0.38	0.375	32622
1735857600	0.375	-0.035	-8.54	0.38	0.39	0.375	23791
1735684800	0.4099999	-0.01	-2.38	0.4099999	0.4099999	0.4099999	2000
1735598400	0.42	0	0.00	0.42	0.42	0.42	0
1735339200	0.42	0.0100001	2.44	0.42	0.42	0.42	0
1735069200	0.4099999	-0.01	-2.38	0.4099999	0.4099999	0.4099999	5500
1734993600	0.42	0	0.00	0.42	0.42	0.42	0
1734734400	0.42	0.025	6.33	0.395	0.42	0.395	23500
1734648000	0.395	-0.005	-1.25	0.395	0.395	0.375	28500
1734561600	0.4	0.025	6.67	0.395	0.4	0.395	13500
1734475200	0.375	-0.025	-6.25	0.375	0.375	0.375	4042
1734388800	0.4	0	0.00	0.4	0.4	0.4	1000
1734129600	0.4	-0.005	-1.23	0.395	0.4	0.375	32800
1734043200	0.405	0	0.00	0.405	0.405	0.405	0
1733956800	0.405	0	0.00	0.405	0.405	0.405	15
1733870400	0.405	0	0.00	0.405	0.405	0.405	0
1733784000	0.405	0.015	3.85	0.43	0.43	0.395	32010
1733524800	0.39	0	0.00	0.38	0.39	0.38	6624
1733438400	0.39	-0.01	-2.50	0.39	0.39	0.39	14000
1733352000	0.4	0	0.00	0.4	0.4	0.4	2000
1733265600	0.4	0	0.00	0.4	0.4	0.4	0
1733179200	0.4	0	0.00	0.4	0.4	0.4	2
1732920000	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	22000
1732833600	0.4099999	-0.03	-6.82	0.4099999	0.4099999	0.4099999	8980
1732747200	0.44	0	0.00	0.44	0.44	0.44	0
1732660800	0.44	-0.01	-2.22	0.44	0.44	0.44	1006
1732574400	0.45	0	0.00	0.45	0.45	0.45	140
1732315200	0.45	0.095	26.76	0.45	0.45	0.44	5500
1732228800	0.355	-0.07	-16.47	0.42	0.44	0.355	120605
1732142400	0.425	-0.015	-3.41	0.425	0.425	0.425	1000
1732056000	0.44	0	0.00	0.44	0.44	0.44	0
1731969600	0.44	0	0.00	0.44	0.44	0.44	0
1731710400	0.44	-0.005	-1.12	0.44	0.44	0.44	17001
1731624000	0.445	-0.005	-1.11	0.43	0.445	0.43	4000
1731537600	0.45	0.02	4.65	0.45	0.45	0.45	19000
1731451200	0.43	0	0.00	0.43	0.43	0.43	2500
1731364800	0.43	-0.005	-1.15	0.435	0.435	0.43	3500
1731105600	0.435	0	0.00	0.435	0.435	0.435	4000
1731019200	0.435	0	0.00	0.435	0.435	0.435	0
1730932800	0.435	0	0.00	0.435	0.435	0.435	3733
1730846400	0.435	0.005	1.16	0.435	0.435	0.435	500
1730760000	0.43	-0.01	-2.27	0.43	0.43	0.43	3000
1730497200	0.44	0	0.00	0.44	0.44	0.44	50
1730410800	0.44	0	0.00	0.44	0.44	0.44	0
1730324400	0.44	0.005	1.15	0.44	0.44	0.44	4365
1730238000	0.435	0	0.00	0.435	0.435	0.435	2
1730151600	0.435	0	0.00	0.435	0.435	0.435	0
1729892400	0.435	0	0.00	0.435	0.435	0.435	2000
1729806000	0.435	-0.005	-1.14	0.435	0.435	0.435	2000
1729719600	0.44	0.005	1.15	0.44	0.44	0.44	10000
1729633200	0.435	0	0.00	0.435	0.435	0.435	3000
1729546800	0.435	0	0.00	0.435	0.435	0.435	2000
1729287600	0.435	0	0.00	0.435	0.435	0.435	20

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관