Netcall Plc【NET】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Netcall Plc (NET)

114.50

0.00

(0.00%)

마감 05 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.5	2.23214285714	112	116.5	112	197495	113.46225875	DE
4	5.5	5.04587155963	109	116.5	109	353635	113.37957184	DE
12	15	15.0753768844	99.5	116.5	98.5	427326	109.42051862	DE
26	24	26.5193370166	90.5	116.5	82	326696	101.9419603	DE
52	21	22.4598930481	93.5	116.5	82	282737	96.49306058	DE
156	52.5	84.6774193548	62	116.5	51.5	214612	93.25265535	DE
260	78	213.698630137	36.5	116.5	20.7	200711	80.25697002	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	114.5	0	0.00	114.5	114.5	114.5	383807
1741023000	114.5	-0.5	-0.43	115	115	114.5	94686
1740763800	115	-1.5	-1.29	116.5	116.5	115	158803
1740677400	116.5	3.5	3.10	113	116.5	113	74595
1740591000	113	1	0.89	112	113	112	395141
1740504600	112	0	0.00	112	112	112	264249
1740418200	112	-0.5	-0.44	112.5	112.5	112	129017
1740159000	112.5	0	0.00	112.5	112.5	112.5	414062
1740072600	112.5	0	0.00	112.5	112.5	112.5	89276
1739986200	112.5	0	0.00	112.5	112.5	112.5	21217
1739899800	112.5	0	0.00	112.5	112.5	112.5	85663
1739813400	112.5	0	0.00	112.5	112.5	112.5	318266
1739554200	112.5	0	0.00	112.5	112.5	112.5	91219
1739467800	112.5	0	0.00	112.5	112.5	112.5	34949
1739381400	112.5	-1.5	-1.32	114	114	112.5	155164
1739295000	114	0	0.00	114	114	114	103602
1739208600	114	0	0.00	114	114	114	68514
1738949400	114	0	0.00	114	114	114	2505733
1738863000	114	1	0.88	113	115	112.5	940846
1738776600	113	4	3.67	109	113.5	109	963540
1738690200	109	0	0.00	109	109	109	164160
1738603800	109	0.5	0.46	108.5	109	107	230633
1738344600	108.5	0	0.00	108.5	108.5	108.5	126505
1738258200	108.5	0	0.00	108.5	108.5	108.5	244266
1738171800	108.5	0.5	0.46	108	109	108	514947
1738085400	108	2.5	2.37	105.5	108	105.5	140358
1737999000	105.5	0	0.00	105.5	105.5	105.5	1990338
1737739800	105.5	3	2.93	102.5	105.5	102.5	419403
1737653400	102.5	3.5	3.54	101.5	102.5	101.5	284546
1737567000	99	0	0.00	98.5	99	98.5	99045
1737480600	99	-1.5	-1.49	101	101	98.5	75223
1737394200	100.5	-1.5	-1.47	102	102	100	75474
1737135000	102	-4.5	-4.23	106.5	106.5	102	199453
1737048600	106.5	0	0.00	106.5	106.5	106.5	222652
1736962200	106.5	-2	-1.84	108.5	108.5	106.5	219231
1736875800	108.5	0.5	0.46	108	108.5	108	1290058
1736789400	108	0	0.00	107	108.5	107	18068
1736530200	108	-1	-0.92	109	109	108	266148
1736443800	109	-2	-1.80	111	111	109	292702
1736357400	111	0	0.00	111	111.5	111	6598140
1736271000	111	0	0.00	111	111	111	355563
1736184600	111	3	2.78	108	113.5	108	472895
1735925400	108	-2	-1.82	107.5	108	107.5	8972
1735839000	110	3	2.80	107	110	107	49056
1735666200	107	-2	-1.83	109	109	107	9196
1735579800	109	-0.5	-0.46	109.5	110.5	109	107180
1735320600	109.5	4	3.79	105.5	109.5	105.5	106732
1735061400	105.5	4	3.94	101.5	106.5	101.5	138165
1734975000	101.5	0.5	0.50	101.5	101.5	101.5	44817
1734715800	101	-0.5	-0.49	101.5	101.5	101	128994
1734629400	101.5	0	0.00	101.5	101.5	101.5	121791
1734543000	101.5	0.5	0.50	101	101.5	101	85228
1734456600	101	-0.5	-0.49	101.5	101.5	101	124770
1734370200	101.5	-1	-0.98	102.5	102.5	101.25	78462
1734111000	102.5	-0.5	-0.49	103	103	102.5	34206
1734024600	103	0.5	0.49	102.5	103	102.5	38088
1733938200	102.5	3	3.02	99.5	102.5	99.5	2053671
1733851800	99.5	0.5	0.51	99.5	99.5	99.5	19895
1733765400	99	-0.5	-0.50	99.5	99.5	99	128018
1733506200	99.5	0	0.00	99.5	99.5	99.5	14391
1733419800	99.5	0	0.00	99.5	99.5	99.5	77008

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관