QuantGate Systems Inc (QB)【QGSI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
QuantGate Systems Inc (QB) (QGSI)
QuantGate Systems Inc (QB) (QGSI) 과거

QuantGate Systems Inc (QB) (QGSI)

0.0332

-0.0013

(-3.77%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0008	-2.35294117647	0.034	0.041	0.0305	266421	0.03557982	CS
4	0.0082	32.8	0.025	0.058	0.019	807030	0.04015545	CS
12	0.0252	315	0.008	0.058	0.008	446876	0.03301346	CS
26	0.0244	277.272727273	0.0088	0.058	0.0033	300514	0.02799584	CS
52	-0.0086	-20.5741626794	0.0418	0.0597	0.0033	216598	0.02618627	CS
156	-0.0218	-39.6363636364	0.055	0.259	0.0033	127468	0.04850278	CS
260	-0.0495	-59.8548972189	0.0827	0.33265	0.0033	109382	0.07447866	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.0332	-0.0013	-3.77	0.037	0.037	0.0305	526293
1737066420	0.0345	0.0004501	1.32	0.031	0.0346	0.031	14150
1736979720	0.0340499	-0.0002	-0.58	0.0375	0.0375	0.0311	76943
1736893380	0.03425	-0.00075	-2.14	0.03625	0.037	0.0316	119225
1736806800	0.035	-0.00125	-3.45	0.039	0.039	0.035	368206
1736547720	0.03625	0.00045	1.26	0.034	0.041	0.03175	753579
1736375340	0.0358	-0.00379	-9.57	0.0375	0.0458	0.03	2446101
1736288940	0.03959	-0.00541	-12.02	0.0453	0.0453	0.03895	1055766
1736202360	0.045	-0.0035	-7.22	0.049	0.05	0.041	625580
1735942980	0.0485	0.01276	35.70	0.036	0.05	0.035	1721260
1735856700	0.03574	-0.00726	-16.88	0.0429999	0.0495	0.035	1324370
1735683960	0.0429999	-0.006	-12.24	0.0495	0.058	0.0381	1629381
1735597740	0.049	0.02121	76.32	0.03	0.049	0.02765	2284443
1735338000	0.02779	0.00279	11.16	0.02435	0.0325999	0.0227	151841
1735252020	0.025	0.0012	5.04	0.0257	0.027	0.025	317200
1735078200	0.0238	-0.00245	-9.33	0.02625	0.02625	0.0238	137521
1734992400	0.02625	0.0007501	2.94	0.02625	0.027	0.025	85837
1734733200	0.0254999	-0.0055	-17.74	0.025	0.029	0.019	608103
1734646800	0.031	-0.001	-3.13	0.032	0.03205	0.029	621452
1734560940	0.032	0.003	10.34	0.029	0.035	0.027	641957
1734474360	0.029	-0.001	-3.33	0.0241	0.0349	0.0241	661168
1734388140	0.03	0	0.00	0.0299	0.0434999	0.0216	1724601
1734128940	0.03	-0.00155	-4.91	0.03	0.03519	0.0223	1258649
1734042480	0.03155	0.009	39.91	0.0248999	0.049	0.023025	1540631
1733955900	0.02255	0.00355	18.68	0.019	0.03	0.019	261247
1733869200	0.019	-0.0008	-4.04	0.0151	0.0194499	0.0151	23000
1733782800	0.0198	0.0018	10.00	0.0185	0.0204	0.0185	31612
1733523600	0.018	-0.0006	-3.23	0.0185999	0.0185999	0.0175	58280
1733437500	0.0185999	0.0033949	22.33	0.018	0.021	0.0152	54301
1733350980	0.015205	-0.000345	-2.22	0.016	0.01646	0.015205	72700
1733264700	0.01555	-0.00245	-13.61	0.01773	0.018	0.0136	77500
1733178180	0.018	0.00155	9.42	0.0179	0.018	0.015	73990
1732918200	0.01645	0.00105	6.82	0.013	0.01645	0.013	14000
1732746540	0.0154	-0.0025	-13.97	0.0125	0.0158799	0.0125	30778
1732660140	0.0179	-0.001	-5.29	0.0189	0.0189	0.0179	182411
1732573560	0.0189	0.0054	40.00	0.0125	0.0189	0.0125	40614
1732314000	0.0135	0.0014	11.57	0.0158	0.018	0.0135	75000
1732227900	0.0121	-0.00563	-31.75	0.0191999	0.0191999	0.0121	104070
1732141740	0.01773	0.00589	49.75	0.011	0.0191999	0.011	55644
1732054800	0.01184	0.0008801	8.03	0.01184	0.01184	0.01184	5000
1731968460	0.0109599	0	0.00	0.0109599	0.0109599	0.0109599	0
1731709260	0.0109599	-0.00144	-11.61	0.0109599	0.0109599	0.0109599	1500
1731622800	0.0124	0.0024	24.00	0.0124	0.0124	0.0124	5000
1731536760	0.01	-0.001095	-9.87	0.01095	0.0112	0.0095	80000
1731450480	0.011095	0.000255	2.35	0.0122	0.0122	0.01065	70000
1731363600	0.01084	0.00048	4.63	0.0095	0.0124	0.0095	28120
1731104400	0.01036	0.00171	19.77	0.0091	0.0155	0.009	643171
1731018540	0.00865	-0.00515	-37.32	0.0175	0.0194	0.00864	986930
1730931600	0.0138	-0.002	-12.66	0.0175	0.0175	0.0111	91029
1730845680	0.0158	0.0043	37.39	0.019	0.02	0.014	17500
1730759160	0.0115	-0.0041	-26.28	0.0115	0.0115	0.0115	4000
1730496420	0.0156	0.00125	8.71	0.0144	0.02	0.0111	62082
1730409780	0.01435	0.00307	27.22	0.0162	0.01657	0.01155	58000
1730323500	0.01128	0.00264	30.56	0.0098	0.01128	0.008	403725
1730237280	0.00864	0.000565	7.00	0.00865	0.00865	0.00864	10600
1730150880	0.008075	-0.001425	-15.00	0.008	0.0098	0.008	341000
1729891740	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1729805340	0.0095	0	0.00	0.0095	0.0095	0.0095	0
1729718940	0.0095	0.0006	6.74	0.0084499	0.0095	0.0076	536725
1729632300	0.0089	0.00265	42.40	0.0075	0.0089	0.0075	4350
1729521000	0.00625	0	0.00	0.00625	0.00625	0.00625	0

QuantGate Systems (QB)

Vontobel Financial Produ...

Samsonite International ... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관