AI Artificial Intelligence Ventures Inc (QB)【ESIFF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
AI Artificial Intelligence Ventures Inc (QB) (ESIFF)
AI Artificial Intelligence Ventures Inc (QB) (ESIFF) 과거

AI Artificial Intelligence Ventures Inc (QB) (ESIFF)

0.306

0.00

(0.00%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-4.67289719626	0.321	0.338	0.28205	3342	0.32455675	CS
4	0.003	0.990099009901	0.303	0.3622	0.28205	2093	0.32810479	CS
12	0.0075	2.51256281407	0.2985	0.4	0.2229	4496	0.27216717	CS
26	-0.0008	-0.26075619296	0.3068	0.44	0.2229	5143	0.32308038	CS
52	-0.034	-10	0.34	0.5347	0.14392	7836	0.27601153	CS
156	0.20933	216.540808938	0.09667	0.5347	0.015	10390	0.19524377	CS
260	-8.4215	-96.4938413062	8.7275	8.7275	0.015	10296	0.18831105	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.306	0.02395	8.49	0.306	0.306	0.306	276
1741300140	0.28205	-0.04795	-14.53	0.28205	0.28205	0.28205	1000
1741213560	0.33	0	0.00	0.33	0.33	0.33	0
1741127160	0.33	0	0.00	0.33	0.33	0.33	0
1741040760	0.33	0.018	5.77	0.321	0.338	0.3	8750
1740781260	0.312	-0.025	-7.42	0.312	0.312	0.312	3011
1740695340	0.337	-0.0252	-6.96	0.337	0.337	0.337	740
1740608880	0.3622	0	0.00	0.3622	0.3622	0.3622	0
1740522480	0.3622	0.0172001	4.99	0.3622	0.3622	0.3622	2040
1740435600	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	1000
1740176760	0.34	0	0.00	0.34	0.34	0.34	0
1740090360	0.34	0	0.00	0.34	0.34	0.34	0
1740003960	0.34	-0.009	-2.58	0.34	0.34	0.34	1753
1739917740	0.349	0.024	7.38	0.3362	0.349	0.33282	2355
1739572020	0.325	0.0197	6.45	0.325	0.325	0.325	875
1739485320	0.3053	0	0.00	0.3053	0.3053	0.3053	0
1739398920	0.3053	0.0023	0.76	0.3191	0.3191	0.3053	2961
1739312400	0.303	0	0.00	0.303	0.303	0.303	0
1739226000	0.303	0.0068	2.30	0.303	0.303	0.303	350
1738966800	0.2962	0	0.00	0.2962	0.2962	0.2962	0
1738880400	0.2962	0.0022	0.75	0.2962	0.2962	0.2962	300
1738794540	0.294	0	0.00	0.294	0.294	0.294	0
1738708140	0.294	0	0.00	0.294	0.294	0.294	0
1738621740	0.294	0.004	1.38	0.29084	0.294	0.29084	2648
1738362540	0.29	0	0.00	0.29	0.29	0.29	0
1738276140	0.29	0	0.00	0.29	0.29	0.29	0
1738189740	0.29	-0.0023	-0.79	0.29	0.2922	0.29	5350
1738103280	0.2923	0.0063001	2.20	0.29	0.2923	0.28	4707
1738016820	0.2859999	0.0054999	1.96	0.246	0.2901	0.246	447
1737757440	0.2805	0.0005	0.18	0.2805	0.28918	0.2725	12850
1737671220	0.28	0.004	1.45	0.2816	0.2862	0.2725	11268
1737584640	0.276	-0.03438	-11.08	0.4	0.4	0.273	2360
1737498540	0.31038	0.08748	39.25	0.2549	0.31038	0.2549	5972
1737152820	0.2229	0	0.00	0.2229	0.2229	0.2229	0
1737066420	0.2229	-0.0571	-20.39	0.2229	0.2229	0.2229	233
1736979600	0.28	0	0.00	0.28	0.28	0.28	0
1736893200	0.28	0	0.00	0.28	0.28	0.28	0
1736806800	0.28	0	0.00	0.28	0.28	0.28	505
1736547720	0.28	0.0151	5.70	0.28	0.28	0.28	200
1736375340	0.2649	0.0131	5.20	0.2766	0.2766	0.2649	1700
1736288940	0.2518	-0.01145	-4.35	0.2462	0.2742	0.2462	8229
1736202360	0.26325	0	0.00	0.26325	0.26325	0.26325	0
1735943160	0.26325	0	0.00	0.26325	0.26325	0.26325	0
1735856760	0.26325	0	0.00	0.26325	0.26325	0.26325	0
1735683960	0.26325	0.02025	8.33	0.2409	0.26325	0.2409	1256
1735597200	0.243	0	0.00	0.243	0.243	0.243	0
1735338000	0.243	-0.0195	-7.43	0.2751	0.2839999	0.243	2852
1735252020	0.2625	0.0065	2.54	0.2625	0.2625	0.2625	2000
1735078200	0.256	0.024	10.34	0.256	0.256	0.256	333
1734992400	0.232	-0.0134	-5.46	0.22465	0.232	0.22465	49000
1734733200	0.2454	-0.030888	-11.18	0.2454	0.2465	0.2454	2024
1734646800	0.276288	0.011188	4.22	0.276288	0.276288	0.276288	165
1734560940	0.2651	-0.0064	-2.36	0.26976	0.26976	0.2651	1791
1734474360	0.2715	-0.0135	-4.74	0.2715	0.2715	0.2715	1711
1734388140	0.2849999	-0.005	-1.72	0.2985	0.2985	0.2849999	18849
1734128940	0.29	0.001	0.35	0.29	0.29	0.29	150
1734042480	0.289	0.0003	0.10	0.2792	0.29404	0.2792	1333
1733955900	0.2887	0	0.00	0.3	0.3	0.2887	3321
1733869200	0.2887	-0.0183	-5.96	0.2887	0.2887	0.2887	4000

AI Artificial Intelligen... (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관