Synairgen Plc【SNG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0125	-0.600961538462	2.08	2.165	1.8	283773	2.1064781	DE
4	0.0575	2.86069651741	2.01	2.49	1.8	335354	2.13237235	DE
12	-2.2725	-52.3617511521	4.34	4.72	1.71	1189628	2.1418732	DE
26	-1.4425	-41.0968660969	3.51	5.26	1.71	647117	2.51116332	DE
52	-2.6325	-56.0106382979	4.7	10	1.71	520328	3.60982689	DE
156	-23.6125	-91.9489875389	25.68	43	1.71	640599	15.40332547	DE
260	-17.6825	-89.5316455696	19.75	259	1.71	1657156	94.6328303	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741023000	2.0675	0	0.00	2.0675	2.0675	2.0675	248635
1740763800	2.0675	-0.1	-4.50	2	2.0675	2	266750
1740677400	2.165	0.14	6.78	2.1	2.165	2.1	616858
1740591000	2.0275	-0.05	-2.52	1.8	2.0275	1.8	160414
1740504600	2.08	0.05	2.59	2.08	2.08	2.08	126209
1740418200	2.0275	0.03	1.37	2.0099999	2.2	1.805	874438
1740159000	2	-0.18	-8.26	2	2	2	362789
1740072600	2.18	0	0.00	2.0099999	2.18	2.0099999	210418
1739986200	2.18	-0.01	-0.46	2.0099999	2.18	2.0099999	213926
1739899800	2.19	-0.06	-2.67	2.1	2.19	2.1	332606
1739813400	2.25	0	0.00	2.25	2.25	2.25	264776
1739554200	2.25	0	0.00	2.2	2.25	2.2	164604
1739467800	2.25	0.05	2.27	2.25	2.25	2.25	377191
1739381400	2.2	0.2	10.00	2.2	2.2	2.2	149670
1739295000	2	-0.33	-13.98	2.49	2.49	2	339961
1739208600	2.325	0.08	3.33	2.325	2.325	2.325	581137
1738949400	2.25	0	0.00	2.25	2.25	2.25	156522
1738863000	2.25	0	0.00	2.25	2.25	2.25	364584
1738776600	2.25	0.3	15.53	1.905	2.49	1.905	229505
1738690200	1.9475	-0.11	-5.23	2.0099999	2.39	1.9475	666086
1738603800	2.055	-0.3	-12.74	2.055	2.055	2.055	298791
1738344600	2.355	0.05	2.17	2.355	2.355	2.355	112352
1738258200	2.305	0.06	2.67	2.0099999	2.6	2.0099999	248763
1738171800	2.245	-0.16	-6.65	2.245	2.245	2.245	1206417
1738085400	2.4049999	0	0.00	2.41	2.41	2.4049999	611851
1737999000	2.4049999	0.23	10.57	2.0099999	2.7	2.0099999	2304424
1737739800	2.175	0.33	17.73	1.8	2.8	1.8	6363810
1737653400	1.8475	0.04	2.50	1.75	1.8475	1.75	851285
1737567000	1.8025	0.08	4.80	1.71	1.81	1.71	1082799
1737480600	1.72	-0.08	-4.44	1.71	1.72	1.71	1145950
1737394200	1.8	-0.2	-10.00	1.805	1.805	1.75	3204171
1737135000	2	0.01	0.38	2.1	2.1	1.9	3416760
1737048600	1.9925	-0.21	-9.43	2.1	2.4	1.97	14444914
1736962200	2.2	0	0.11	2.5	2.95	2.2	3208091
1736875800	2.1974999	-0.05	-2.12	2.2	2.2	2.1974999	1554926
1736789400	2.245	0.16	7.54	1.905	2.4	1.905	2553637
1736530200	2.0875	-0.15	-6.49	2.2	2.2	2.0875	1406835
1736443800	2.2325	0.34	17.65	1.955	2.2325	1.955	1302033
1736357400	1.8975	-0.35	-15.67	2.1	2.1	1.8975	2739655
1736271000	2.25	0.25	12.50	2.25	2.25	2.25	555279
1736184600	2	-0.61	-23.22	2.12	2.12	2	1673545
1735925400	2.605	0	0.00	2.605	2.605	2.605	71174
1735839000	2.605	-0.1	-3.52	2.605	2.605	2.605	720758
1735666200	2.7	0.14	5.26	2.7	2.7	2.7	105861
1735579800	2.565	0.07	3.01	2.39	2.565	2.39	1594293
1735320600	2.49	0.19	8.26	2.9	2.9	2.49	905676
1735061400	2.3	-0.21	-8.18	2.59	2.59	2.3	771833
1734975000	2.505	0.51	25.25	2.19	3.09	2.02	965361
1734715800	2	-1.75	-46.60	3	3	2	4307056
1734629400	3.745	-0.4	-9.65	3.5	3.99	3.5	274966
1734543000	4.1449999	-0.38	-8.30	4.1	4.1449999	4	750745
1734456600	4.5199999	0.14	3.20	4.1	4.5199999	4.1	38914
1734370200	4.38	-0.01	-0.23	4	4.38	4	101036
1734111000	4.39	-0.01	-0.23	4.3099999	4.47	4.3099999	27166
1734024600	4.4	0	0.00	4.4	4.4	4.4	50891
1733938200	4.4	-0.32	-6.78	4.4	4.4	4.4	62445
1733851800	4.72	0.21	4.54	4.34	4.72	4.34	67267
1733765400	4.515	-0.18	-3.83	4.515	4.515	4.515	53663
1733506200	4.695	0.02	0.32	4.32	4.695	4.32	188576
1733419800	4.68	-0.04	-0.85	4.68	4.68	4.68	128607
1733333400	4.72	0.33	7.52	4.39	4.72	4.39	21746

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관