Helium One Global Ltd【HE1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
영국
LSE
Helium One Global Ltd (HE1)
Helium One Global Ltd (HE1) 과거

Helium One Global Ltd (HE1)

0.875

-0.015

(-1.69%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.045	-4.89130434783	0.92	0.93	0.825	34075240	0.8786981	DE
4	-0.02	-2.23463687151	0.895	0.98	0.825	33123809	0.90749354	DE
12	0.045	5.42168674699	0.83	1.086	0.82	44792319	0.96460261	DE
26	-0.5	-36.3636363636	1.375	2.125	0.805	115784378	1.19083675	DE
52	0.24	37.7952755906	0.635	3.175	0.366	179300778	1.37205893	DE
156	-9.825	-91.8224299065	10.7	12.75	0.185	80676234	1.43616934	DE
260	-5	-85.1063829787	5.875	28.75	0.185	61604758	2.15954745	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	0.89	0.028	3.25	0.875	0.89	0.875	13506821
1737999000	0.862	-0.023	-2.60	0.89	0.89	0.86	50770924
1737739800	0.885	0.005	0.57	0.88	0.885	0.865	41326371
1737653400	0.88	-0.01	-1.12	0.89	0.89	0.88	29735734
1737567000	0.89	-0.02	-2.20	0.92	0.93	0.89	35036350
1737480600	0.91	0.025	2.82	0.89	0.92	0.865	40150374
1737394200	0.885	-0.02	-2.21	0.905	0.905	0.885	38321511
1737135000	0.905	-0.005	-0.55	0.91	0.91	0.89	37441671
1737048600	0.91	-0.008	-0.87	0.92	0.92	0.895	44397330
1736962200	0.918	0.038	4.32	0.925	0.925	0.905	24077280
1736875800	0.88	-0.048	-5.17	0.92	0.925	0.88	31384327
1736789400	0.928	0.038	4.27	0.9	0.928	0.9	22257358
1736530200	0.89	-0.045	-4.81	0.935	0.935	0.89	41946363
1736443800	0.935	0.023	2.52	0.935	0.94	0.92	23837709
1736357400	0.912	-0.008	-0.87	0.915	0.935	0.895	41478582
1736271000	0.92	-0.03	-3.16	0.94	0.94	0.91	32219154
1736184600	0.95	-0.03	-3.06	0.96	0.96	0.935	20516741
1735925400	0.98	0	0.00	0.96	0.98	0.955	19385405
1735839000	0.98	0.085	9.50	0.895	0.98	0.895	41562361
1735666200	0.895	-0.023	-2.51	0.895	0.895	0.885	24222138
1735579800	0.918	-0.002	-0.22	0.915	0.93	0.89	36084631
1735320600	0.92	-0.035	-3.66	0.955	0.965	0.915	28659194
1735061400	0.955	-0.015	-1.55	0.95	0.955	0.95	9417020
1734975000	0.97	0.065	7.18	0.915	0.97	0.915	47914436
1734715800	0.905	0.03	3.43	0.875	0.915	0.865	40265755
1734629400	0.875	0.005	0.57	0.885	0.885	0.865	31297382
1734543000	0.87	-0.02	-2.25	0.89	0.89	0.845	64129511
1734456600	0.89	-0.082	-8.44	0.955	0.955	0.865	79172391
1734370200	0.972	-0.007	-0.72	0.945	0.995	0.945	65045235
1734111000	0.979	0.024	2.51	0.93	0.979	0.91	53560778
1734024600	0.955	-0.005	-0.52	0.96	0.96	0.935	28003777
1733938200	0.96	-0.03	-3.03	0.975	0.98	0.96	22505393
1733851800	0.99	0.025	2.59	0.98	0.99	0.92	49431408
1733765400	0.965	-0.025	-2.53	0.98	0.98	0.96	40135140
1733506200	0.99	0	0.00	0.99	1	0.96	47526076
1733419800	0.99	-0.015	-1.49	1.0049999	1.01	0.99	29367189
1733333400	1.0049999	0.02	2.55	0.985	1.0149999	0.98	29838524
1733247000	0.98	-0.01	-1.01	0.98	0.985	0.965	35827830
1733160600	0.99	-0.01	-1.00	1	1.0149999	0.98	28556406
1732901400	1	0	0.00	1	1	1	24697612
1732815000	1	-0.002	-0.20	0.975	1.055	0.97	42289425
1732728600	1.002	-0.01	-0.79	1.0049999	1.0049999	0.97	26021694
1732642200	1.01	-0.01	-0.98	1	1.01	0.99	22282508
1732555800	1.02	0.03	2.82	0.98	1.035	0.98	42147141
1732296600	0.992	0.002	0.20	0.985	0.992	0.975	19797716
1732210200	0.99	-0.02	-1.98	1.0049999	1.0049999	0.965	42065787
1732123800	1.01	-0.03	-2.88	1.04	1.06	0.99	45101256
1732037400	1.04	0.05	4.52	0.995	1.085	0.995	93171980
1731951000	0.995	-0.015	-1.49	1.02	1.02	0.98	19692781
1731691800	1.01	-0.04	-3.81	1.055	1.086	1.0049999	53182695
1731605400	1.05	0.05	5.00	1	1.05	0.995	21889803
1731519000	1	0.01	1.01	0.98	1.0149999	0.97	28077477
1731432600	0.99	0	0.00	1.0049999	1.0049999	0.97	50443049
1731346200	0.99	-0.09	-8.33	1.01	1.025	0.97	65853144
1731087000	1.08	0.07	6.93	1.0049999	1.085	0.965	153955057
1731000600	1.01	0.14	16.09	0.865	1.08	0.86	321559228
1730914200	0.87	0.042	5.07	0.83	0.87	0.8199999	85615853
1730827800	0.828	-0.037	-4.28	0.865	0.865	0.805	113228710
1730741400	0.865	-0.018	-2.04	0.885	0.93	0.855	111590275
1730482200	0.883	-0.027	-2.97	0.905	0.93	0.855	152266319
1730395800	0.91	-0.01	-1.09	0.9	0.94	0.895	87143644
1730309400	0.92	-0.015	-1.60	0.935	0.95	0.885	145033918
1730223000	0.935	-0.015	-1.58	0.95	0.965	0.93	47524524

Helium One Global

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관