Forwardly Inc (PK)【FORW】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
Forwardly Inc (PK) (FORW)
Forwardly Inc (PK) (FORW) 과거

Forwardly Inc (PK) (FORW)

0.0065

-0.0001

(-1.52%)

마감 02 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-5.79710144928	0.0069	0.0071	0.0048	727824	0.00690799	CS
4	-0.00094	-12.6344086022	0.00744	0.008	0.0048	764177	0.00710461	CS
12	0.000595	10.0762066046	0.005905	0.01	0.0048	552378	0.00775838	CS
26	-0.0018	-21.686746988	0.0083	0.0112	0.0037	442666	0.00737871	CS
52	-0.0061	-48.4126984127	0.0126	0.023	0.0037	412546	0.00934893	CS
156	-0.0245	-79.0322580645	0.031	0.055	0.0037	540615	0.02102548	CS
260	0.0011	20.3703703704	0.0054	1.33	0.0011	1590692	0.22417928	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.0065	-0.0001	-1.52	0.0065	0.0065	0.0064	19009
1740695340	0.0066	-0.0004	-5.71	0.0068	0.0068	0.00656	64830
1740608400	0.007	0.0005	7.69	0.0064	0.007	0.0062	1378895
1740522480	0.0065	-0.0003	-4.41	0.0071	0.0071	0.0065	120100
1740435600	0.0068	-0.0001	-1.45	0.0063	0.0069	0.0055	413291
1740176400	0.0069	-3.5E-5	-0.50	0.0069	0.007	0.0047999	1662005
1740090480	0.006935	-3.5E-5	-0.50	0.007	0.007	0.0069	72278
1740003960	0.00697	-0.000545	-7.25	0.0072	0.0075	0.00695	667494
1739917740	0.007515	0.000515	7.36	0.0069	0.0076	0.0067	1304974
1739572020	0.007	-0.0002	-2.78	0.00684	0.0072	0.0062	1359667
1739485320	0.0072	0.000553	8.32	0.0064	0.008	0.0055	1617070
1739398920	0.006647	-0.000353	-5.04	0.0057999	0.007	0.0057999	181647
1739312940	0.007	-0.0003	-4.11	0.007	0.0073	0.0059	816299
1739226000	0.0073	0.00025	3.55	0.0068	0.0073	0.0066	415360
1738967160	0.00705	-0.00015	-2.08	0.0072	0.0077	0.0068	1261453
1738880400	0.0072	-0.0003	-4.00	0.0075	0.0077	0.0067	1274704
1738794000	0.0075	0.0008	11.94	0.00725	0.0078	0.0067	393581
1738708080	0.0067	-0.0003	-4.29	0.0067	0.00745	0.0067	200907
1738621740	0.007	-0.0003	-4.11	0.007	0.00724	0.0066	88165
1738362000	0.0073	-0.00035	-4.58	0.00744	0.008	0.006	1226650
1738276080	0.00765	0.00035	4.79	0.0073	0.00765	0.0073	6270
1738189740	0.0073	0.00015	2.10	0.0067	0.0078	0.0067	532323
1738103280	0.00715	-0.00045	-5.92	0.0078	0.0079	0.0066	339962
1738016820	0.0076	-0.0002	-2.56	0.0075	0.0076	0.0074	58313
1737757440	0.0078	0.00025	3.31	0.0078	0.0078	0.0073	461601
1737671220	0.00755	-0.00025	-3.21	0.0082	0.00835	0.0074	142420
1737584640	0.0078	-0.0004	-4.88	0.008	0.0081499	0.007655	127266
1737498540	0.0082	0.0003	3.80	0.0077	0.0089	0.0075	379300
1737152880	0.0079	0.0001	1.28	0.0074	0.0089	0.0072	1369732
1737066420	0.0078	-0.0008	-9.30	0.0083	0.0086	0.0075	543520
1736979720	0.0086	-0.0006	-6.52	0.0076	0.009	0.0076	315356
1736893380	0.0092	0.0008	9.52	0.008	0.0092	0.0076	207000
1736806800	0.0084	0.00015	1.82	0.0076	0.0084	0.0072	169000
1736547720	0.00825	-0.00095	-10.33	0.0081499	0.0089	0.0074	134063
1736375340	0.0092	0.00125	15.72	0.0083	0.0092	0.0075	419666
1736288940	0.00795	-0.00095	-10.67	0.0087	0.0095999	0.0062	206248
1736202360	0.0089	0.0006	7.23	0.0083	0.0089	0.0071	141469
1735942980	0.0083	0.0007	9.21	0.00825	0.0083	0.0076	84131
1735856700	0.0076	-0.00065	-7.88	0.0089	0.0089	0.0076	28244
1735683960	0.00825	-0.00125	-13.16	0.0084	0.0089	0.0075	459791
1735597740	0.0095	0.0002001	2.15	0.0079	0.01	0.0079	356315
1735338000	0.0092999	0.0017999	24.00	0.0075	0.00988	0.007	405246
1735252020	0.0075	-0.0015	-16.67	0.0076	0.009	0.0073	360067
1735078200	0.009	0	0.00	0.0075	0.009	0.0075	316970
1734992400	0.009	0.00045	5.26	0.00985	0.01	0.0071	516701
1734733200	0.00855	-0.00135	-13.64	0.0099	0.01	0.0072	260669
1734646800	0.0099	0.0023	30.26	0.0076	0.0099	0.0062	587442
1734560940	0.0076	0.00065	9.35	0.0072	0.0076	0.0056	593335
1734474360	0.00695	-0.00055	-7.33	0.0061	0.0075	0.0061	173312
1734388140	0.0075	-0.0003	-3.85	0.0076	0.0076	0.0061	749309
1734128940	0.0078	5.0E-5	0.65	0.007	0.0078	0.006	134744
1734042480	0.00775	0.0014	22.05	0.0056	0.0089	0.0053	1074301
1733955900	0.00635	-0.00105	-14.19	0.00645	0.0076	0.005605	120154
1733869200	0.0074	-0.0014	-15.91	0.0095999	0.0095999	0.007	126220
1733782800	0.0088	-0.0002	-2.22	0.0095999	0.0095999	0.0052	808460
1733523600	0.009	0.002915	47.90	0.005905	0.01	0.005	3152524
1733437500	0.006085	-0.000295	-4.62	0.00615	0.0068	0.0043	2107354
1733350980	0.00638	-0.00032	-4.78	0.0062	0.0068	0.0055	432042
1733264700	0.0067	0	0.00	0.0067	0.007	0.0065	547124
1733178180	0.0067	-0.00018	-2.62	0.0065	0.007	0.0056	330647

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관