Mstr 3xs $【3SMI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Mstr 3xs $ (3SMI)
Mstr 3xs $ (3SMI) 과거

Mstr 3xs $ (3SMI)

0.017

-0.0025

( -12.82% )

업데이트: 19:43:44

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	0.0195	-0.00625	-24.27	0.021	0.0254999	0.019	6707685
1737048600	0.02575	-0.0005	-1.90	0.024	0.03	0.024	4519547
1736962200	0.02625	-0.006	-18.60	0.03	0.04725	0.02475	9193243
1736875800	0.03225	-0.00925	-22.29	0.032	0.0365	0.02825	3898666
1736789400	0.0415	0.0060001	16.90	0.0405	0.04475	0.035	2473903
1736530200	0.0354999	-0.00275	-7.19	0.031	0.03825	0.03075	2159706
1736443800	0.03825	0.0045	13.33	0.036	0.03875	0.032	2224473
1736357400	0.03375	0.005	17.39	0.033	0.03425	0.03075	2651918
1736271000	0.02875	-0.001	-3.36	0.029	0.03125	0.025	3863274
1736184600	0.02975	-0.01925	-39.29	0.045	0.045	0.0285	4824290
1735925400	0.049	-0.0115	-19.01	0.063	0.06375	0.04725	3192791
1735839000	0.0605	0.00825	15.79	0.0565	0.07375	0.05425	3422932
1735666200	0.05225	-0.00725	-12.18	0.061	0.06225	0.05175	661797
1735579800	0.0595	0.0115	23.96	0.0525	0.06175	0.0495	3240035
1735320600	0.048	-0.004	-7.69	0.0495	0.05025	0.042	878823
1735061400	0.052	0.005	10.64	0.049	0.054	0.04725	1440648
1734975000	0.047	0	0.00	0.0425	0.056	0.03925	3525496
1734715800	0.047	-0.00775	-14.16	0.058	0.07775	0.04525	7643934
1734629400	0.05475	0.01225	28.82	0.047	0.059	0.0432499	3382541
1734543000	0.0425	0.00325	8.28	0.0405	0.04875	0.03975	2731672
1734456600	0.03925	0.00725	22.66	0.034	0.04075	0.0315	2623441
1734370200	0.032	-0.007	-17.95	0.0295	0.036	0.02825	2664113
1734111000	0.039	0.002	5.41	0.0405	0.0415	0.0352499	1322073
1734024600	0.037	-0.00175	-4.52	0.0365	0.04525	0.0345	6585653
1733938200	0.03875	-0.017	-30.49	0.0475	0.0485	0.0385	2690118
1733851800	0.05575	0.00725	14.95	0.052	0.0575	0.04825	3602340
1733765400	0.0485	0.0025	5.43	0.0475	0.05425	0.04275	2107907
1733506200	0.046	0.00175	3.95	0.0429999	0.052	0.042	3683924
1733419800	0.04425	-0.014	-24.03	0.032	0.04575	0.03025	10684575
1733333400	0.05825	0.00525	9.91	0.049	0.05925	0.049	856842
1733247000	0.053	0.0020001	3.92	0.0525	0.0635	0.04875	3811949
1733160600	0.0509999	0.0042499	9.09	0.052	0.062	0.04825	2888271
1732901400	0.04675	-0.00375	-7.43	0.0455	0.054	0.03975	5061130
1732815000	0.0505	-0.0035	-6.48	0.0535	0.05575	0.04875	1958357
1732728600	0.054	-0.00425	-7.30	0.058	0.06375	0.0475	5883758
1732642200	0.05825	0.00975	20.10	0.055	0.06525	0.05275	9090747
1732555800	0.0485	0.0055001	12.79	0.05	0.0585	0.0365	13320400
1732296600	0.0429999	0.0047499	12.42	0.0485	0.0635	0.04225	9139917
1732210200	0.03825	-0.0105	-21.54	0.0265	0.049	0.0205	17734251
1732123800	0.04875	-0.0305	-38.49	0.058	0.06925	0.0345	5886363
1732037400	0.07925	-0.04025	-33.68	0.11	0.3125	0.07875	2679784
1731951000	0.1195	-0.052	-30.32	0.15	0.3444999	0.117	262463
1731691800	0.1715	-0.024	-12.28	0.179	0.2	0.167	332037
1731605400	0.1955	0.045	29.90	0.163	0.2085	0.1465	811319
1731519000	0.1505	-0.029	-16.16	0.175	0.2034999	0.1215	1049148
1731432600	0.1795	-0.042	-18.96	0.151	0.2355	0.1355	1930293
1731346200	0.2215	-0.306	-58.01	0.356	0.397	0.216	819197
1731087000	0.5275	-0.0075	-1.40	0.496	0.532	0.4475	79469
1731000600	0.535	-0.114	-17.57	0.604	0.6205	0.5044999	21473
1730914200	0.649	-0.225	-25.74	0.672	0.7635	0.527	196062
1730827800	0.874	-0.137	-13.55	0.917	0.968	0.736	18881
1730741400	1.0109999	0.11	12.77	0.966	1.069	0.927	90267
1730482200	0.8965	0.0565	6.73	0.85	0.9315	0.7025	66335
1730395800	0.84	0.11	15.07	0.805	0.879	0.6695	73432
1730309400	0.73	0.061	9.12	0.6929999	0.844	0.6525	44452
1730223000	0.669	-0.129	-16.17	0.62	0.754	0.596	217927
1730136600	0.798	-0.0725	-8.33	0.893	0.893	0.774	92536
1729873800	0.8705	-0.255	-22.66	1.2	1.2	0.851	119026
1729787400	1.1255	-0.25	-18.35	1.329	1.3795	1.067	31266
1729701000	1.3785	0.05	3.65	1.317	1.436	1.24	21274
1729614600	1.33	-0.12	-8.34	1.3	1.4265	1.2715	36641
1729528200	1.451	-0.13	-8.45	1.5	1.5049999	1.27	42535

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관