Fiinu Plc【BANK】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.525	0.525	0.525	84974	0.525	DE
4	-0.225	-30	0.75	0.75	0.325	438245	0.44711495	DE
12	-0.35	-40	0.875	0.875	0.325	206358	0.56335785	DE
26	-0.4	-43.2432432432	0.925	1.1	0.325	153016	0.69641862	DE
52	-0.625	-54.347826087	1.15	1.8	0.325	267936	0.88325836	DE
156	-12.6	-96	13.125	26	0.325	217390	7.83315996	DE
260	-20.975	-97.5581395349	21.5	40.5	0.325	241946	16.04749667	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	0.525	0	0.00	0.525	0.525	0.525	193382
1732210200	0.525	0	0.00	0.525	0.525	0.525	0
1732123800	0.525	0	0.00	0.525	0.525	0.525	48
1732037400	0.525	0	0.00	0.525	0.525	0.525	105686
1731951000	0.525	0	0.00	0.525	0.525	0.525	17345
1731691800	0.525	0	0.00	0.525	0.525	0.525	368198
1731605400	0.525	0	0.00	0.525	0.525	0.525	20590
1731519000	0.525	0	0.00	0.525	0.525	0.525	0
1731432600	0.525	0.035	7.14	0.49	0.525	0.49	242652
1731346200	0.49	0.005	1.03	0.485	0.49	0.485	148188
1731087000	0.485	0	0.00	0.485	0.485	0.485	101289
1731000600	0.485	0	0.00	0.485	0.485	0.485	4060
1730914200	0.485	0.045	10.23	0.44	0.485	0.44	1003374
1730827800	0.44	0	0.00	0.44	0.44	0.44	0
1730741400	0.44	0.015	3.53	0.425	0.44	0.425	882892
1730482200	0.425	0	0.00	0.425	0.425	0.425	200138
1730395800	0.425	0	0.00	0.425	0.425	0.425	549545
1730309400	0.425	0	0.00	0.425	0.425	0.425	588720
1730223000	0.425	-0.325	-43.33	0.75	0.75	0.325	4583663
1730136600	0.75	0	0.00	0.75	0.75	0.75	0
1729873800	0.75	0	0.00	0.75	0.75	0.75	0
1729787400	0.75	0	0.00	0.75	0.75	0.75	75
1729701000	0.75	0	0.00	0.75	0.75	0.75	0
1729614600	0.75	0	0.00	0.75	0.75	0.75	0
1729528200	0.75	0	0.00	0.75	0.75	0.75	0
1729269000	0.75	0	0.00	0.75	0.75	0.75	0
1729182600	0.75	-0.025	-3.23	0.775	0.775	0.75	0
1729096200	0.775	0	0.00	0.775	0.775	0.775	50327
1729009800	0.775	0	0.00	0.775	0.775	0.775	8000
1728923400	0.775	0	0.00	0.775	0.775	0.775	179390
1728664200	0.775	0	0.00	0.775	0.775	0.775	0
1728577800	0.775	0	0.00	0.775	0.775	0.775	3017
1728491400	0.775	0	0.00	0.775	0.775	0.775	40000
1728405000	0.775	0	0.00	0.775	0.775	0.775	0
1728318600	0.775	0	0.00	0.775	0.775	0.775	17587
1728059400	0.775	0	0.00	0.775	0.775	0.775	10000
1727973000	0.775	0	0.00	0.775	0.775	0.775	10500
1727886600	0.775	0	0.00	0.775	0.775	0.775	0
1727800200	0.775	0	0.00	0.775	0.775	0.775	0
1727713800	0.775	-0.1	-11.43	0.875	0.875	0.775	174341
1727454600	0.875	0	0.00	0.875	0.875	0.875	2941
1727368200	0.875	0	0.00	0.875	0.875	0.875	49677
1727281800	0.875	0	0.00	0.875	0.875	0.875	0
1727195400	0.875	0	0.00	0.875	0.875	0.875	94157
1727109000	0.875	0	0.00	0.875	0.875	0.875	17500
1726849800	0.875	0	0.00	0.875	0.875	0.875	173726
1726763400	0.875	0	0.00	0.875	0.875	0.875	41915
1726677000	0.875	0	0.00	0.875	0.875	0.875	400000
1726590600	0.875	0	0.00	0.875	0.875	0.875	0
1726504200	0.875	0	0.00	0.875	0.875	0.875	100000
1726245000	0.875	0	0.00	0.875	0.875	0.875	0
1726158600	0.875	0	0.00	0.875	0.875	0.875	13407
1726072200	0.875	0	0.00	0.875	0.875	0.875	7000
1725985800	0.875	0	0.00	0.875	0.875	0.875	0
1725899400	0.875	0	0.00	0.875	0.875	0.875	800614
1725640200	0.875	0	0.00	0.875	0.875	0.875	612632
1725553800	0.875	0	0.00	0.875	0.875	0.875	514820
1725467400	0.875	0	0.00	0.875	0.875	0.875	0
1725381000	0.875	0	0.00	0.875	0.875	0.875	113895
1725294600	0.875	0	0.00	0.875	0.875	0.875	105865
1725035400	0.875	0	0.00	0.875	0.875	0.875	212
1724949000	0.875	0	0.00	0.875	0.875	0.875	687813
1724862600	0.875	0	0.00	0.875	0.875	0.875	5211
1724776200	0.875	0	0.00	0.875	0.875	0.875	738746

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관