SPC Nickel Corp【SPC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SPC Nickel Corp (SPC)

0.025

0.00

(0.00%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-16.6666666667	0.03	0.03	0.025	711802	0.02507024	CS
4	-0.01	-28.5714285714	0.035	0.035	0.025	377016	0.02771362	CS
12	-0.015	-37.5	0.04	0.045	0.025	263403	0.03302866	CS
26	-0.02	-44.4444444444	0.045	0.055	0.025	176369	0.03714998	CS
52	-0.035	-58.3333333333	0.06	0.065	0.025	148130	0.0424186	CS
156	-0.07	-73.6842105263	0.095	0.215	0.025	128938	0.07696958	CS
260	-0.475	-95	0.5	0.8	0.025	128678	0.10607428	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660800	0.025	0	0.00	0.025	0.025	0.025	0
1732574400	0.025	0	0.00	0.025	0.025	0.025	820000
1732315200	0.025	0	0.00	0.03	0.03	0.025	783000
1732228800	0.025	-0.005	-16.67	0.025	0.025	0.025	1688010
1732142400	0.03	0.005	20.00	0.025	0.03	0.025	50000
1732056000	0.025	-0.005	-16.67	0.03	0.03	0.025	218000
1731969600	0.03	0.005	20.00	0.03	0.03	0.03	158000
1731710400	0.025	0	0.00	0.025	0.025	0.025	0
1731624000	0.025	0	0.00	0.025	0.025	0.025	0
1731537600	0.025	-0.005	-16.67	0.03	0.03	0.025	23000
1731451200	0.03	0	0.00	0.03	0.03	0.03	100
1731364800	0.03	0	0.00	0.03	0.03	0.03	71000
1731105600	0.03	-0.005	-14.29	0.03	0.03	0.03	492000
1731019200	0.035	0.005	16.67	0.03	0.035	0.03	84000
1730932800	0.03	0	0.00	0.03	0.03	0.03	673000
1730846400	0.03	0	0.00	0.03	0.03	0.03	157500
1730760000	0.03	0	0.00	0.03	0.03	0.03	109606
1730497200	0.03	0	0.00	0.03	0.03	0.03	361000
1730410800	0.03	0	0.00	0.03	0.03	0.03	565064
1730324400	0.03	0	0.00	0.03	0.03	0.03	1176000
1730238000	0.03	0	0.00	0.035	0.035	0.03	111040
1730151600	0.03	-0.005	-14.29	0.035	0.035	0.03	66000
1729892400	0.035	0.005	16.67	0.035	0.035	0.03	156000
1729806000	0.03	0	0.00	0.035	0.035	0.03	137850
1729719600	0.03	0	0.00	0.03	0.035	0.03	179000
1729633200	0.03	-0.005	-14.29	0.03	0.03	0.03	178547
1729546800	0.035	0	0.00	0.03	0.035	0.03	223974
1729287600	0.035	-0.005	-12.50	0.035	0.035	0.035	442000
1729201200	0.04	0.005	14.29	0.035	0.04	0.035	34000
1729114800	0.035	0	0.00	0.035	0.035	0.035	741500
1729028400	0.035	-0.005	-12.50	0.035	0.035	0.035	132568
1728682800	0.04	0	0.00	0.04	0.04	0.04	0
1728596400	0.04	0	0.00	0.04	0.04	0.04	5000
1728510000	0.04	0.005	14.29	0.04	0.04	0.04	50000
1728423600	0.035	-0.005	-12.50	0.035	0.035	0.035	54000
1728337200	0.04	0.005	14.29	0.04	0.04	0.035	151000
1728078000	0.035	0	0.00	0.035	0.04	0.035	1294000
1727991600	0.035	-0.005	-12.50	0.035	0.035	0.035	8000
1727905200	0.04	0	0.00	0.04	0.04	0.04	0
1727818800	0.04	0	0.00	0.045	0.045	0.04	14000
1727732400	0.04	0	0.00	0.04	0.04	0.04	83000
1727473200	0.04	0	0.00	0.04	0.04	0.04	100000
1727386800	0.04	0	0.00	0.04	0.04	0.04	96000
1727300400	0.04	0	0.00	0.04	0.04	0.04	715000
1727214000	0.04	0	0.00	0.04	0.04	0.04	30000
1727127600	0.04	0	0.00	0.045	0.045	0.04	43002
1726868400	0.04	0	0.00	0.04	0.04	0.04	48000
1726782000	0.04	0	0.00	0.04	0.04	0.04	21000
1726695600	0.04	-0.005	-11.11	0.04	0.04	0.04	13000
1726609200	0.045	0.005	12.50	0.045	0.045	0.045	47000
1726522800	0.04	-0.005	-11.11	0.04	0.045	0.04	329750
1726263600	0.045	0	0.00	0.045	0.045	0.045	0
1726177200	0.045	0.005	12.50	0.04	0.045	0.04	827150
1726090800	0.04	0	0.00	0.04	0.04	0.04	254030
1726004400	0.04	-0.005	-11.11	0.04	0.045	0.04	902000
1725918000	0.045	0.005	12.50	0.045	0.045	0.045	161351
1725658800	0.04	0	0.00	0.04	0.04	0.04	53020
1725572400	0.04	0	0.00	0.04	0.045	0.04	407000
1725486000	0.04	0	0.00	0.04	0.04	0.04	0
1725399600	0.04	0	0.00	0.04	0.04	0.04	2693
1725054000	0.04	0	0.00	0.04	0.04	0.04	54000
1724967600	0.04	-0.005	-11.11	0.04	0.04	0.04	62000
1724881200	0.045	0.005	12.50	0.04	0.045	0.04	52000
1724794800	0.04	0	0.00	0.04	0.04	0.04	52000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관