NiCAN Ltd (QB)【NILTF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

NiCAN Ltd (QB) (NILTF)

0.03

0.00

( 0.00% )

업데이트: 01:02:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.03	0.03	0.03	15500	0.03	CS
4	0.003	11.1111111111	0.027	0.03	0.024	78429	0.02555519	CS
12	-0.0016	-5.06329113924	0.0316	0.0537	0.024	244141	0.03679029	CS
26	-0.0356	-54.2682926829	0.0656	0.0739	0.01758	256985	0.03546562	CS
52	-0.073	-70.8737864078	0.103	0.103	0.01758	232993	0.03667972	CS
156	-0.008	-21.0526315789	0.038	0.103	0.01758	232012	0.03668676	CS
260	-0.008	-21.0526315789	0.038	0.103	0.01758	232012	0.03668676	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733263800	0.03	0	0.00	0.03	0.03	0.03	0
1733177400	0.03	0	0.00	0.03	0.03	0.03	0
1732918200	0.03	0	0.00	0.03	0.03	0.03	27000
1732746540	0.03	0	0.00	0.03	0.03	0.03	4000
1732660140	0.03	0.00442	17.28	0.0263	0.03	0.0263	11000
1732573560	0.02558	-0.00072	-2.74	0.02558	0.02558	0.02558	10000
1732314540	0.0263	0	0.00	0.0263	0.0263	0.0263	0
1732228140	0.0263	0	0.00	0.0263	0.0263	0.0263	0
1732141740	0.0263	0.0023	9.58	0.0263	0.0263	0.0263	240000
1732054800	0.024	-0.0034	-12.41	0.026	0.0275	0.024	247000
1731968760	0.0274	0	0.00	0.0274	0.0274	0.0274	0
1731709560	0.0274	0	0.00	0.0274	0.0274	0.0274	0
1731623160	0.0274	0	0.00	0.0274	0.0274	0.0274	0
1731536760	0.0274	-0.0007	-2.49	0.027	0.0274	0.027	10000
1731446700	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1731360300	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1731101100	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1731014700	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1730928300	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1730841900	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1730755500	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1730496300	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1730409900	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1730323500	0.0281	-0.0019	-6.33	0.0325999	0.0325999	0.0281	6000
1730237340	0.03	0	0.00	0.03	0.03	0.03	0
1730150940	0.03	0	0.00	0.03	0.03	0.03	0
1729891740	0.03	0	0.00	0.03	0.03	0.03	0
1729805340	0.03	0	0.00	0.03	0.03	0.03	0
1729718940	0.03	0.0016	5.63	0.03	0.03	0.03	5000
1729632000	0.0284	0	0.00	0.0284	0.0284	0.0284	0
1729545600	0.0284	0	0.00	0.0284	0.0284	0.0284	0
1729286400	0.0284	0	0.00	0.0284	0.0284	0.0284	0
1729200000	0.0284	0.00055	1.97	0.03594	0.03594	0.0284	35000
1729113960	0.02785	-0.007915	-22.13	0.03255	0.0351	0.026	190000
1729027680	0.035765	0.001025	2.95	0.03069	0.036325	0.028	165000
1728941220	0.03474	0.00144	4.32	0.03205	0.042825	0.03205	90000
1728681600	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1728595200	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1728508800	0.0333	0.0018	5.71	0.0318	0.0333	0.0318	60000
1728422580	0.0315	0.0002	0.64	0.0297	0.0315	0.0297	20000
1728336000	0.0313	-9.0E-5	-0.29	0.033072	0.0396	0.0292	103000
1728077220	0.03139	-0.00011	-0.35	0.03098	0.0345	0.03	108000
1727990760	0.0315	-0.00655	-17.21	0.03097	0.0404	0.0295	421858
1727904000	0.03805	-0.0019	-4.76	0.03155	0.042825	0.0294	612222
1727818140	0.03995	0.00635	18.90	0.03	0.0429999	0.0296	450000
1727731380	0.0336	0.0036	12.00	0.0315	0.037025	0.0315	185000
1727472000	0.03	-0.0041	-12.02	0.0301	0.036535	0.029	500000
1727386200	0.0341	-0.0026	-7.08	0.03655	0.037585	0.0301	335000
1727299200	0.0367	-0.0022	-5.66	0.04073	0.043945	0.0327	438000
1727212800	0.0388999	0.0028999	8.06	0.0397	0.0423	0.03215	380000
1727126940	0.036	-0.005655	-13.58	0.036	0.036	0.036	8571
1726867200	0.041655	0.009105	27.97	0.042025	0.042025	0.032685	240000
1726781220	0.03255	-0.0059	-15.34	0.0352	0.045275	0.032515	616000
1726694460	0.03845	-0.00735	-16.05	0.037	0.045485	0.032515	881000
1726608240	0.0458	-0.000955	-2.04	0.0491	0.0491	0.032515	785000
1726521720	0.046755	0.015755	50.82	0.0337999	0.0537	0.03063	773000
1726262940	0.031	-0.0005	-1.59	0.02965	0.031	0.0293	60000
1726176540	0.0315	-0.00223	-6.61	0.0316	0.03219	0.0315	40000
1726089840	0.03373	0	0.00	0.03373	0.03373	0.03373	0
1726003440	0.03373	0	0.00	0.03373	0.03373	0.03373	0
1725917040	0.03373	0	0.00	0.03373	0.03373	0.03373	0
1725657840	0.03373	0	0.00	0.03373	0.03373	0.03373	0
1725571440	0.03373	0	0.00	0.03373	0.03373	0.03373	0
1725485040	0.03373	0.00188	5.90	0.0258	0.03373	0.0258	55000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관