Activeops Plc【AOM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Activeops Plc (AOM)

104.00

2.00

(1.96%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5	-4.5871559633	109	109	96.5	93517	102.23063022	DE
4	-8.5	-7.55555555556	112.5	112.5	96.5	54793	106.07969476	DE
12	-23.5	-18.431372549	127.5	130	96.5	56826	112.13785731	DE
26	-8	-7.14285714286	112	142	96.5	116886	129.91660592	DE
52	4	4	100	142	94.5	147195	113.09277007	DE
156	-63	-37.7245508982	167	167	62.5	117547	97.6342322	DE
260	-82.5	-44.235924933	186.5	227.5	62.5	110414	111.56814276	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	104	2	1.96	101.5	104.5	101.5	25074
1737048600	102	0.5	0.49	101.5	102.5	101.5	8399
1736962200	101.5	-5.5	-5.14	102.5	105	96.5	398268
1736875800	107	1	0.94	106	107	102.5	24896
1736789400	106	-3	-2.75	109	109	106	23218
1736530200	109	0	0.00	109	109	109	12803
1736443800	109	1	0.93	109	109	109	466
1736357400	108	-1	-0.92	109	109	108	35870
1736271000	109	1	0.93	109	109	109	61643
1736184600	108	0	0.00	109	109	108	50700
1735925400	108	-1	-0.92	109	109	108	13788
1735839000	109	0	0.00	109	109	109	23732
1735666200	109	0	0.00	109	109	109	0
1735579800	109	0	0.00	109	109	109	9101
1735320600	109	-3.5	-3.11	112.5	112.5	109	9656
1735061400	112.5	0	0.00	112.5	112.5	112.5	113487
1734975000	112.5	2.5	2.27	112.5	112.5	112.5	1099
1734715800	110	0	0.00	112.5	112.5	110	144353
1734629400	110	-2.5	-2.22	112.5	112.5	110	313
1734543000	112.5	0	0.00	112.5	112.5	109	158
1734456600	112.5	0	0.00	112.5	112.5	112.5	8716
1734370200	112.5	0	0.00	112.5	112.5	112.5	4164
1734111000	112.5	0	0.00	112.5	112.5	112.5	356
1734024600	112.5	2.5	2.27	112.5	112.5	112.5	365578
1733938200	110	-2.5	-2.22	112.5	112.5	110	42007
1733851800	112.5	0	0.00	112.5	112.5	112.5	2769
1733765400	112.5	0	0.00	112.5	112.5	112.5	42756
1733506200	112.5	-1.5	-1.32	112.5	112.5	112.5	460
1733419800	114	1.5	1.33	112.5	114	112.5	35898
1733333400	112.5	0	0.00	112.5	112.5	112.5	0
1733247000	112.5	0	0.00	112.5	112.5	112.5	2069
1733160600	112.5	0	0.00	112.5	112.5	112.5	45629
1732901400	112.5	0	0.00	112.5	112.5	112.5	42324
1732815000	112.5	0	0.00	112.5	112.5	112.5	804
1732728600	112.5	0	0.00	112.5	112.5	112.5	30717
1732642200	112.5	0	0.00	112.5	112.5	112.5	27219
1732555800	112.5	-3.5	-3.02	112.5	112.5	112.5	12213
1732296600	116	3.5	3.11	112.5	116	112.5	133755
1732210200	112.5	0	0.00	112.5	112.5	112.5	208093
1732123800	112.5	0	0.00	112.5	112.5	112.5	69118
1732037400	112.5	0	0.00	112.5	112.5	112.5	20960
1731951000	112.5	0	0.00	112.5	112.5	112.5	8695
1731691800	112.5	1.5	1.35	112.5	112.5	112.5	188894
1731605400	111	-16.5	-12.94	127.5	127.5	108	622409
1731519000	127.5	0	0.00	127.5	127.5	127.5	37630
1731432600	127.5	-2.5	-1.92	127.5	127.5	127.5	13391
1731346200	130	2.5	1.96	127.5	130	127.5	9130
1731087000	127.5	0	0.00	127.5	127.5	127.5	2200
1731000600	127.5	0	0.00	127.5	127.5	127.5	1254
1730914200	127.5	0	0.00	127.5	127.5	127.5	25740
1730827800	127.5	0	0.00	127.5	127.5	127.5	66225
1730741400	127.5	1.5	1.19	127.5	127.5	127.5	1
1730482200	126	1	0.80	127.5	127.5	126	134
1730395800	125	-4	-3.10	127.5	127.5	125	20091
1730309400	129	4	3.20	125	129	125	120375
1730223000	125	-2	-1.57	127	127	125	13470
1730136600	127	0	0.00	127	127	127	0
1729873800	127	-0.5	-0.39	127.5	127.5	127	4977
1729787400	127.5	0	0.00	127.5	127.5	127.5	399688
1729701000	127.5	0	0.00	127.5	128	126.5	6
1729614600	127.5	0	0.00	127.5	127.5	127.5	107123
1729528200	127.5	0	0.00	127.5	127.5	127.5	0
1729269000	127.5	0	0.00	127.5	127.5	127.5	25981

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관