Datametrex Ai Ltd (PK)【DTMXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Datametrex Ai Ltd (PK) (DTMXF)
Datametrex Ai Ltd (PK) (DTMXF) 과거

Datametrex Ai Ltd (PK) (DTMXF)

0.0069

0.00163

(31.03%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0038	122.580645161	0.0031	0.0077	0.0031	678093	0.00493779	CS
4	0.00155	28.9719626168	0.00535	0.0077	0.003	285954	0.00484271	CS
12	-0.007	-50.3597122302	0.0139	0.0139	0.003	133156	0.00522469	CS
26	-0.00676	-49.4875549048	0.01366	0.0182	0.003	91939	0.00629557	CS
52	-0.0101	-59.4117647059	0.017	0.03145	0.003	93045	0.01192403	CS
156	-0.1407	-95.325203252	0.1476	0.22834	0.003	62852	0.05614025	CS
260	-0.00015	-2.12765957447	0.00705	0.55	0.001	74316	0.09586552	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	0.0069	0.001634	31.03	0.00452	0.0069	0.00452	23550
1732141740	0.005266	0.0004661	9.71	0.0055	0.0077	0.0046	566480
1732054800	0.0047999	0.0002999	6.66	0.00345	0.0047999	0.00345	1130330
1731968640	0.0045	0.00075	20.00	0.0044	0.0045	0.00375	938670
1731709260	0.00375	-0.0017	-31.19	0.00375	0.00375	0.00375	3500
1731622800	0.00545	0.00165	43.42	0.0031	0.00545	0.0031	751484
1731536760	0.0038	0.00035	10.14	0.0038	0.004	0.0035	300000
1731450480	0.00345	0.00035	11.29	0.003	0.0044	0.003	150200
1731363600	0.0031	-0.0027	-46.55	0.0031	0.0031	0.0031	167200
1731104400	0.0057999	-0.0002	-3.33	0.0067	0.007	0.0057999	280000
1731018540	0.006	0.0008	15.38	0.006	0.0067	0.00558	120916
1730931600	0.0052	0.00045	9.47	0.005	0.0069	0.005	21554
1730842020	0.00475	0	0.00	0.00475	0.00475	0.00475	0
1730755620	0.00475	0	0.00	0.00475	0.00475	0.00475	0
1730496420	0.00475	-0.00015	-3.06	0.0052	0.0052	0.00475	28000
1730410080	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1730323680	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1730237280	0.0049	-0.0018	-26.87	0.00558	0.00558	0.0049	9075
1730150880	0.0067	0.0014	26.42	0.0067	0.0067	0.0067	20000
1729891500	0.0053	-5.0E-5	-0.93	0.0072	0.0072	0.0053	86051
1729805160	0.00535	-0.00015	-2.73	0.00535	0.00535	0.00535	1800
1729718700	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1729632300	0.0055	-0.0008	-12.70	0.0055	0.0055	0.0055	10000
1729545600	0.0063	-0.0006	-8.70	0.00745	0.00745	0.00625	4850
1729286400	0.0069	0.0014	25.45	0.00586	0.00725	0.0055	70030
1729200000	0.0055	-0.0002	-3.51	0.0066	0.0066	0.0052	35978
1729113960	0.0057	0.00045	8.57	0.0039	0.0057	0.0039	8500
1729027680	0.00525	-0.00155	-22.79	0.00525	0.00525	0.00525	15000
1728941220	0.0068	0.0001	1.49	0.0068	0.0068	0.0068	17352
1728681900	0.0067	0.0036	116.13	0.004	0.0067	0.0039	363000
1728595560	0.0031	-0.0009	-22.50	0.0031	0.0031	0.0031	40000
1728508800	0.004	-0.001	-20.00	0.0042	0.0042	0.004	273875
1728422580	0.005	0.0008	19.05	0.0073	0.0073	0.005	121100
1728336000	0.0042	0	0.00	0.00825	0.0107	0.0042	184653
1728077220	0.0042	-0.0009	-17.65	0.0059	0.0059	0.0042	309949
1727990760	0.0051	-0.001365	-21.11	0.0051	0.0051	0.0051	20000
1727904000	0.006465	0.000265	4.27	0.006465	0.006465	0.006465	10000
1727818140	0.0062	0.0001	1.64	0.0062	0.0062	0.0062	1000
1727731380	0.0061	0.0019	45.24	0.0075	0.0075	0.0061	19200
1727472000	0.0042	-0.00395	-48.47	0.0042	0.0072	0.0042	1603
1727386200	0.0081499	0.0039499	94.05	0.00647	0.0081499	0.00647	1250
1727299200	0.0042	-0.00475	-53.07	0.0042	0.0042	0.0042	951
1727212800	0.00895	0.00365	68.87	0.0059	0.00895	0.0059	8250
1727126940	0.0053	-0.0027	-33.75	0.008	0.008	0.0053	37300
1726867620	0.008	0	0.00	0.008	0.008	0.008	0
1726781220	0.008	0.0002	2.56	0.008	0.008	0.008	49000
1726694460	0.0078	0.0002	2.63	0.0078	0.0078	0.0078	5000
1726608240	0.0076	-0.0011	-12.64	0.0087	0.0087	0.0076	50000
1726521720	0.0087	-0.0011	-11.22	0.01	0.01	0.0087	127000
1726262940	0.0098	0.00071	7.81	0.0138	0.0138	0.0098	162453
1726176540	0.00909	-0.00101	-10.00	0.00958	0.00958	0.0087	18000
1726090140	0.0101	0.00134	15.30	0.0099	0.0101	0.0099	13000
1726003500	0.00876	0.000655	8.08	0.00912	0.00912	0.00876	20000
1725917220	0.008105	0	0.00	0.008105	0.008105	0.008105	0
1725658020	0.008105	-0.000995	-10.93	0.0091	0.0104499	0.008105	42909
1725571680	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1725485280	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1725398880	0.0091	5.0E-5	0.55	0.0091	0.0091	0.0091	11000
1725053340	0.00905	3.0E-5	0.33	0.00905	0.00905	0.00905	100
1724966400	0.00902	0.00492	120.00	0.0139	0.0139	0.00902	30250
1724880360	0.0041	-0.0037	-47.44	0.00605	0.00605	0.0041	100016
1724794080	0.0078	0.0022	39.29	0.0078	0.0078	0.0078	26000
1724707740	0.0056	-0.0022	-28.21	0.007237	0.007237	0.0056	57802
1724448480	0.0078	6.0E-5	0.78	0.0077	0.0078	0.0076	54749
1724362140	0.00774	0.00265	52.06	0.00774	0.00774	0.00774	9455

Datametrex Ai (PK)

King Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관