Nicola Mining Inc【NIM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Nicola Mining Inc (NIM)

0.305

0.00

(0.00%)

마감 12 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	1.66666666667	0.3	0.305	0.285	49185	0.30376966	CS
4	-0.045	-12.8571428571	0.35	0.35	0.285	39683	0.31781131	CS
12	-0.01	-3.1746031746	0.315	0.36	0.275	31167	0.30935292	CS
26	-0.035	-10.2941176471	0.34	0.36	0.23	35700	0.30294502	CS
52	0.085	38.6363636364	0.22	0.4	0.2	44094	0.29851448	CS
156	0.205	205	0.1	0.4	0.07	81361	0.16823482	CS
260	0.225	281.25	0.08	0.4	0.035	113880	0.13967242	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741729200	0.305	0	0.00	0.305	0.305	0.305	1675
1741642800	0.305	0	0.00	0.3	0.305	0.3	99300
1741387200	0.305	0.005	1.67	0.3	0.305	0.3	54934
1741300800	0.3	-0.005	-1.64	0.3	0.3	0.2849999	60514
1741214400	0.305	-0.005	-1.61	0.3	0.305	0.3	29500
1741128000	0.31	0	0.00	0.3	0.315	0.3	71500
1741041600	0.31	0	0.00	0.3	0.31	0.3	37700
1740782400	0.31	0	0.00	0.305	0.31	0.3	17000
1740696000	0.31	-0.01	-3.13	0.32	0.32	0.305	124146
1740609600	0.32	-0.02	-5.88	0.33	0.33	0.32	50234
1740523200	0.34	0	0.00	0.33	0.34	0.33	7500
1740436800	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	13145
1740177600	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	28992
1740091200	0.34	0	0.00	0.3449999	0.35	0.34	55675
1740004800	0.34	0	0.00	0.34	0.34	0.34	13098
1739918400	0.34	-0.005	-1.45	0.34	0.34	0.34	3500
1739572800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	22000
1739486400	0.3449999	-0.005	-1.43	0.35	0.35	0.3	39060
1739400000	0.35	0	0.00	0.35	0.35	0.335	24500
1739313600	0.35	0	0.00	0.35	0.36	0.35	15000
1739227200	0.35	0.05	16.67	0.325	0.35	0.325	106941
1738968000	0.3	-0.02	-6.25	0.32	0.32	0.3	35700
1738881600	0.32	0.015	4.92	0.305	0.32	0.305	67100
1738795200	0.305	0.015	5.17	0.295	0.305	0.295	73025
1738708800	0.29	-0.005	-1.69	0.29	0.29	0.29	7500
1738622400	0.295	0	0.00	0.2849999	0.295	0.28	148500
1738363200	0.295	0.005	1.72	0.28	0.3	0.28	95270
1738276800	0.29	0	0.00	0.29	0.29	0.29	0
1738190400	0.29	0	0.00	0.29	0.29	0.29	0
1738104000	0.29	0.01	3.57	0.275	0.29	0.275	21700
1738017600	0.28	-0.01	-3.45	0.28	0.28	0.28	11000
1737758400	0.29	0	0.00	0.29	0.29	0.29	400
1737672000	0.29	0	0.00	0.2849999	0.29	0.2849999	5500
1737585600	0.29	-0.005	-1.69	0.2849999	0.29	0.28	27500
1737499200	0.295	0.005	1.72	0.295	0.295	0.295	500
1737412800	0.29	0	0.00	0.29	0.29	0.29	400
1737153600	0.29	-0.005	-1.69	0.28	0.29	0.28	10580
1737067200	0.295	0.005	1.72	0.29	0.295	0.29	5400
1736980800	0.29	0.0050001	1.75	0.29	0.29	0.29	2500
1736894400	0.2849999	-0.015	-5.00	0.29	0.29	0.2849999	27550
1736808000	0.3	-0.02	-6.25	0.295	0.31	0.29	67000
1736548800	0.32	0.0350001	12.28	0.29	0.32	0.29	34750
1736462400	0.2849999	0.0049999	1.79	0.29	0.29	0.28	18000
1736376000	0.28	-0.005	-1.75	0.2849999	0.2849999	0.28	7870
1736289600	0.2849999	0	0.00	0.2849999	0.29	0.2849999	31500
1736203200	0.2849999	0	0.00	0.275	0.2849999	0.275	41500
1735944000	0.2849999	-0.005	-1.72	0.29	0.29	0.2849999	11000
1735857600	0.29	0	0.00	0.29	0.29	0.29	1500
1735684800	0.29	0	0.00	0.29	0.29	0.2849999	16650
1735598400	0.29	0	0.00	0.29	0.29	0.29	19900
1735339200	0.29	0.01	3.57	0.29	0.29	0.2849999	34000
1735069200	0.28	0.005	1.82	0.28	0.28	0.28	500
1734993600	0.275	0	0.00	0.275	0.275	0.275	226
1734734400	0.275	-0.01	-3.51	0.28	0.28	0.275	6000
1734648000	0.2849999	-0.015	-5.00	0.3	0.3	0.2849999	25900
1734561600	0.3	-0.015	-4.76	0.315	0.32	0.3	13000
1734475200	0.315	0.005	1.61	0.31	0.32	0.305	205090
1734388800	0.31	0.035	12.73	0.3	0.32	0.3	22500
1734129600	0.275	-0.04	-12.70	0.315	0.315	0.275	23000
1734043200	0.315	0.035	12.50	0.28	0.35	0.28	86500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관