Itaconix Plc【ITX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Itaconix Plc (ITX)

131.00

-1.50

( -1.13% )

업데이트: 17:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.5	1.94552529183	128.5	132.5	123.5	3233	132.21185969	DE
4	-24	-15.4838709677	155	155	123.5	4925	138.1638275	DE
12	2.5	1.94552529183	128.5	174	122	5905	148.76835757	DE
26	-19	-12.6666666667	150	174	97.5	7012	141.06533577	DE
52	3.5	2.74509803922	127.5	276	97.5	11299	173.18098549	DE
156	-126.5	-49.1262135922	257.5	367.5	97.5	239249	240.95909849	DE
260	33.5	34.358974359	97.5	872.5	12.5	977473	248.22628712	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	132.5	0	0.00	132.5	132.5	132.5	3002
1739986200	132.5	0	0.00	132.5	132.5	132.5	19
1739899800	132.5	1.5	1.15	132.5	132.5	132.5	1000
1739813400	131	-1.5	-1.13	132.5	132.5	131	3105
1739554200	132.5	4	3.11	128.5	132.5	123.5	9038
1739467800	128.5	2.5	1.98	126	128.5	126	6360
1739381400	126	-2.5	-1.95	128.5	128.5	126	911
1739295000	128.5	-1.5	-1.15	130	130	126	9074
1739208600	130	-2.5	-1.89	132.5	132.5	129.5	2958
1738949400	132.5	0	0.00	132.5	132.5	130	9728
1738863000	132.5	-6	-4.33	138.5	138.5	132.5	5381
1738776600	138.5	0	0.00	138.5	138.5	135	10150
1738690200	138.5	-4	-2.81	142.5	142.5	138.5	5229
1738603800	142.5	-5	-3.39	147.5	147.5	142.5	1232
1738344600	147.5	0	0.00	147.5	147.5	147.5	4467
1738258200	147.5	0	0.00	147.5	147.5	147.5	1164
1738171800	147.5	-5	-3.28	152.5	152.5	147.5	14426
1738085400	152.5	-2.5	-1.61	155	155	152.5	8465
1737999000	155	0	0.00	155	155	155	1401
1737739800	155	0	0.00	155	155	151	1393
1737653400	155	0	0.00	155	155	155	3350
1737567000	155	0	0.00	162.5	165	155	19702
1737480600	155	-7.5	-4.62	162.5	165.5	155	1706
1737394200	162.5	-3.5	-2.11	162.5	162.5	162.5	105
1737135000	166	3.5	2.15	162.5	166	162.5	7252
1737048600	162.5	0	0.00	162.5	162.5	162.5	1003
1736962200	162.5	0	0.00	162.5	162.5	162.5	0
1736875800	162.5	-1	-0.61	163.5	163.5	162.5	1865
1736789400	163.5	-2.5	-1.51	166	166	163.5	3989
1736530200	166	0	0.00	166	174	166	13014
1736443800	166	0	0.00	166	166	166	6030
1736357400	166	-2.5	-1.48	168.5	168.5	166	566
1736271000	168.5	5	3.06	163.5	168.5	163.5	15151
1736184600	163.5	0	0.00	163.5	170	163.5	4104
1735925400	163.5	-1.5	-0.91	165	165	157.5	15243
1735839000	165	0	0.00	165	165	165	1572
1735666200	165	0	0.00	165	170	165	3001
1735579800	165	3	1.85	167.5	167.5	163.5	7815
1735320600	162	-5.5	-3.28	167.5	167.5	162	17277
1735061400	167.5	0	0.00	167.5	170	162.5	22425
1734975000	167.5	12.5	8.06	155	167.5	155	4470
1734715800	155	8	5.44	147	155	147	5538
1734629400	147	14	10.53	133	147	133	13982
1734543000	133	0	0.00	133	133	133	1086
1734456600	133	0	0.00	133	133	133	2050
1734370200	133	0	0.00	133	133	133	13050
1734111000	133	-2	-1.48	135	135	133	3661
1734024600	135	2	1.50	133	135	133	4522
1733938200	133	0	0.00	133	133	133	285
1733851800	133	11	9.02	126	139	126	27171
1733765400	122	-4	-3.17	126	126	122	4676
1733506200	126	0	0.00	126	126	122.5	3290
1733419800	126	-2.5	-1.95	128.5	128.5	125	2275
1733333400	128.5	0	0.00	128.5	128.5	125	897
1733247000	128.5	0	0.00	128.5	128.5	125	4847
1733160600	128.5	0	0.00	128.5	128.5	125	708
1732901400	128.5	0	0.00	128.5	128.5	125	424
1732815000	128.5	0	0.00	128.5	128.5	125	1
1732728600	128.5	0	0.00	128.5	128.5	125	521
1732642200	128.5	0	0.00	128.5	128.5	125	601
1732555800	128.5	-1.5	-1.15	130	130	127.5	1422
1732296600	130	1	0.78	129	130	127	1246
1732210200	129	-3.5	-2.64	132.5	132.5	129	4346

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관