Idox Plc【IDOX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Idox Plc (IDOX)

57.60

1.00

(1.77%)

마감 03 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-2.37288135593	59	59.8	56	531255	58.01474374	DE
4	-5.8	-9.14826498423	63.4	64	56	680284	59.08717569	DE
12	-5.8	-9.14826498423	63.4	64.8	56	427481	60.66682048	DE
26	-3.6	-5.88235294118	61.2	64.8	53.6	891617	61.55732065	DE
52	-6.2	-9.71786833856	63.8	68	53.6	818114	62.41850468	DE
156	-8.8	-13.2530120482	66.4	71	53.6	506760	63.04595607	DE
260	17	41.8719211823	40.6	79	24.5	507446	61.34141073	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	57.6	1	1.77	59.8	59.8	56.8	3759358
1740677400	56.6	-0.8	-1.39	57.6	57.6	56.4	295444
1740591000	57.4	0.4	0.70	57.6	58	57.4	522093
1740504600	57	-1	-1.72	58	58	56	272964
1740418200	58	-0.8	-1.36	59	59	58	267017
1740159000	58.8	-0.2	-0.34	59	59.4	58.8	1298756
1740072600	59	0.2	0.34	58.8	60.8	58.4	4115502
1739986200	58.8	1.8	3.16	57.2	60.8	57	2351082
1739899800	57	0.4	0.71	56.2	57	56	241502
1739813400	56.6	-1.4	-2.41	57.4	57.8	56.4	366294
1739554200	58	-0.2	-0.34	58.6	59.2	57	718453
1739467800	58.2	-0.8	-1.36	58.4	58.4	58	251301
1739381400	59	0	0.00	59	59	57.4	348049
1739295000	59	-1.8	-2.96	61	61	58.8	295557
1739208600	60.8	0	0.00	60.8	62.6	60	200646
1738949400	60.8	0	0.00	61	61.8	60.6	225775
1738863000	60.8	-0.6	-0.98	62.2	62.2	60.8	402949
1738776600	61.4	-1.2	-1.92	62.4	63	61.4	268429
1738690200	62.6	-0.6	-0.95	63.6	64	62.6	822002
1738603800	63.2	-0.2	-0.32	63	63.6	63	227577
1738344600	63.4	-0.6	-0.94	63.4	63.4	63.4	114293
1738258200	64	1.2	1.91	62.4	64	61.8	438753
1738171800	62.8	-1.2	-1.88	62.6	64	62.4	147424
1738085400	64	0.8	1.27	63	64	62.2	694462
1737999000	63.2	-1.2	-1.86	62.2	63.8	62	245458
1737739800	64.4	1.4	2.22	62.2	64.8	62	673950
1737653400	63	0	0.00	62	63	61.8	1278839
1737567000	63	0	0.00	63	63	62	97623
1737480600	63	1.4	2.27	61.6	64.8	61.6	108885
1737394200	61.6	-2.6	-4.05	62	62.8	61.6	276261
1737135000	64.2	1.2	1.90	62.8	64.8	62	186904
1737048600	63	-1	-1.56	63	63	63	305158
1736962200	64	2.4	3.90	61.8	64	61.6	459956
1736875800	61.6	0.2	0.33	61.8	62.2	61.6	145654
1736789400	61.4	-0.6	-0.97	62	62	60	923083
1736530200	62	-0.4	-0.64	62.4	62.6	60.6	220399
1736443800	62.4	-0.4	-0.64	62.6	63	62.4	135223
1736357400	62.8	-0.8	-1.26	63	63	62.2	228189
1736271000	63.6	-0.4	-0.63	63	63.6	62.6	594574
1736184600	64	0.4	0.63	63	64	63	107184
1735925400	63.6	0.2	0.32	62.2	63.6	62	74237
1735839000	63.4	-0.6	-0.94	63.4	63.4	63.4	135924
1735666200	64	0.6	0.95	63	64	62.4	93491
1735579800	63.4	1.4	2.26	62.2	63.4	62.2	102932
1735320600	62	0.2	0.32	61.8	62	61.8	69693
1735061400	61.8	0.4	0.65	63.6	63.6	61.8	67283
1734975000	61.4	-0.2	-0.32	61.6	61.6	61	100721
1734715800	61.6	-1.2	-1.91	62	62	61.6	271641
1734629400	62.8	0.8	1.29	63.8	64	62	133391
1734543000	62	-1	-1.59	62.8	62.8	61	145595
1734456600	63	3.2	5.35	63.8	63.8	60.4	316443
1734370200	59.8	-0.2	-0.33	60.2	60.6	59.8	553693
1734111000	60	-2.4	-3.85	62	62	60	567241
1734024600	62.4	0.2	0.32	62	62.6	61.8	176923
1733938200	62.2	-0.8	-1.27	63.2	63.2	61	368127
1733851800	63	-0.6	-0.94	63.4	63.6	63	119918
1733765400	63.6	0.4	0.63	64	64	63.6	53350
1733506200	63.2	-1.4	-2.17	63.4	63.6	63	142162
1733419800	64.599999	0.8	1.25	63.6	64.8	63.6	105562
1733333400	63.8	0.2	0.31	63.4	64	63.4	154048
1733247000	63.6	-0.6	-0.93	63.6	63.6	63	133849

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관