Advfn Plc【AFN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Advfn Plc (AFN)

11.50

0.50

(4.55%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6	-34.2857142857	17.5	17.5	9.5	443017	11.90623286	DE
4	-7	-37.8378378378	18.5	18.5	9.5	117474	12.21301874	DE
12	-12.5	-52.0833333333	24	24	9.5	46803	13.47625623	DE
26	-3.5	-23.3333333333	15	28	9.5	37473	16.0501073	DE
52	-1.5	-11.5384615385	13	28	9.5	27804	15.27740785	DE
156	-68.5	-85.625	80	86.5	9.5	15767	26.03876836	DE
260	-12	-51.0638297872	23.5	91.5	9.5	17110	35.74123796	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	11	-0.25	-2.22	11.25	11.25	10.5	112969
1732901400	11.25	-1.25	-10.00	12.5	12.5	9.5	1009048
1732815000	12.5	-4	-24.24	16.5	16.5	12.5	1067311
1732728600	16.5	-1	-5.71	17.5	17.5	16.5	13255
1732642200	17.5	1	6.06	17.5	17.5	17.5	12500
1732555800	16.5	0	0.00	17	17.5	16.5	14102
1732296600	16.5	0	0.00	16.5	16.5	16.5	25000
1732210200	16.5	0	0.00	16.5	16.5	16.5	0
1732123800	16.5	0	0.00	16.5	16.5	16.5	335
1732037400	16.5	0	0.00	16.5	16.5	16.5	3500
1731951000	16.5	-0.5	-2.94	17	17	16.5	12033
1731691800	17	0	0.00	17	17.5	17	4512
1731605400	17	-1.5	-8.11	18.5	18.5	17	32433
1731519000	18.5	0	0.00	18.5	18.5	18.5	5780
1731432600	18.5	0	0.00	18.5	18.5	18.5	4
1731346200	18.5	0	0.00	18.5	18.5	18.5	35501
1731087000	18.5	0	0.00	18.5	18.5	18.5	700
1731000600	18.5	0	0.00	18.5	18.5	18.5	475
1730914200	18.5	0.5	2.78	18	18.5	18	16
1730827800	18	-0.5	-2.70	18.5	18.5	18	0
1730741400	18.5	0	0.00	18.5	18.5	18.5	28032
1730482200	18.5	0	0.00	18.5	18.5	18	700
1730395800	18.5	0	0.00	18.5	18.5	18.5	0
1730309400	18.5	0	0.00	18.5	18.5	18.5	0
1730223000	18.5	0	0.00	18.5	18.5	18.5	25381
1730136600	18.5	0	0.00	18.5	18.5	18.5	91
1729873800	18.5	0	0.00	18.5	18.5	18.5	10555
1729787400	18.5	0	0.00	18.5	18.5	18.5	0
1729701000	18.5	0	0.00	18.5	18.5	18.5	220
1729614600	18.5	0.5	2.78	18	18.5	18	6269
1729528200	18	-0.5	-2.70	18.5	18.5	18	27597
1729269000	18.5	0.5	2.78	18	18.5	18	0
1729182600	18	-0.5	-2.70	18.5	18.5	18	0
1729096200	18.5	0	0.00	18.5	18.5	18.5	0
1729009800	18.5	0	0.00	18.5	18.5	18.5	63450
1728923400	18.5	0	0.00	18.5	18.5	18.5	0
1728664200	18.5	0	0.00	18.5	18.5	17.1	30743
1728577800	18.5	0	0.00	18.5	18.5	18.5	24500
1728491400	18.5	0.5	2.78	18	18.5	17.5	52946
1728405000	18	0	0.00	18	18	18	4000
1728318600	18	-1	-5.26	19	19	18	32422
1728059400	19	0	0.00	19	19	19	11551
1727973000	19	0	0.00	19	19	19	8465
1727886600	19	0	0.00	19	19	19	2000
1727800200	19	-1	-5.00	20	20	19	28018
1727713800	20	-0.5	-2.44	20.5	20.5	20	5139
1727454600	20.5	0	0.00	20.5	20.5	20.5	8300
1727368200	20.5	0	0.00	20.5	20.5	20.5	2679
1727281800	20.5	-2	-8.89	22.5	22.5	20.5	72628
1727195400	22.5	0	0.00	22.5	22.5	22.5	36
1727109000	22.5	-0.5	-2.17	23	23	22.5	9708
1726849800	23	0	0.00	23	23	23	7766
1726763400	23	0	0.00	23	23	23	4000
1726677000	23	0	0.00	23	23	23	80
1726590600	23	0	0.00	23	23	23	2519
1726504200	23	-1	-4.17	24	24	23	29961
1726245000	24	0	0.00	24	24	24	0
1726158600	24	0	0.00	24	24	24	3012
1726072200	24	0	0.00	24	24	24	0
1725985800	24	0	0.00	24	24	24	39
1725899400	24	0	0.00	24	24	24	26726
1725640200	24	0	0.00	24	24	24	0
1725553800	24	0	0.00	24	24	24	1895
1725467400	24	0	0.00	24	24	24	0
1725381000	24	-0.5	-2.04	24.5	24.5	24	36343

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관