Supply@me Capital Plc【SYME】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Supply@me Capital Plc (SYME)
Supply@me Capital Plc (SYME) 과거

Supply@me Capital Plc (SYME)

0.0036

0.0005

( 16.13% )

업데이트: 17:26:10

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0007	24.1379310345	0.0029	0.0036	0.0025	180451565	0.00294144	DE
4	0.0006	20	0.003	0.0044	0.0025	375180115	0.00326619	DE
12	0.0008	28.5714285714	0.0028	0.008	0.0025	584795870	0.00386277	DE
26	-0.0086	-70.4918032787	0.0122	0.0122	0.0025	625835680	0.00487792	DE
52	-0.0364	-91	0.04	0.046	0.0025	525359664	0.01158136	DE
156	-0.1264	-97.2307692308	0.13	0.1825	0.0025	406906238	0.05491968	DE
260	-0.8464	-99.5764705882	0.85	1.1	0.0025	387895993	0.16687094	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	0.0031	0.0003	10.71	0.0031	0.0031	0.0031	87842819
1738171800	0.0028	-0.0003	-9.68	0.0026	0.003	0.0026	144242951
1738085400	0.0031	0.00015	5.08	0.0026	0.0031	0.0026	67285284
1737999000	0.00295	5.0E-5	1.72	0.0025	0.00295	0.0025	415740695
1737739800	0.0028999	5.0E-5	1.75	0.0028999	0.0031	0.0027	187146076
1737653400	0.00285	-0.0001	-3.39	0.0034	0.0034	0.0026	1312067881
1737567000	0.00295	-0.0004	-11.94	0.0028	0.0036	0.0028	392018868
1737480600	0.00335	0.00025	8.06	0.0028	0.00335	0.0028	469155875
1737394200	0.0031	-0.00035	-10.14	0.0028999	0.0035	0.0028	461394050
1737135000	0.00345	0.0001	2.99	0.0027	0.004	0.0027	550295518
1737048600	0.00335	-5.0E-5	-1.47	0.0033	0.0039	0.0026	283484773
1736962200	0.0034	0.0005001	17.25	0.0028999	0.0034	0.0026	279929592
1736875800	0.0028999	-0.0008	-21.62	0.003	0.0035	0.0025	339481032
1736789400	0.0037	0.0002	5.71	0.003	0.0037	0.003	133235503
1736530200	0.0035	0	0.00	0.003	0.0039	0.003	145646935
1736443800	0.0035	-0.0002	-5.41	0.0042	0.0042	0.0035	151728459
1736357400	0.0037	0.0001	2.78	0.003	0.0044	0.003	560774018
1736271000	0.0036	-5.0E-5	-1.37	0.0044	0.0044	0.0036	174322401
1736184600	0.00365	-0.0001	-2.67	0.0044	0.0044	0.00365	1185262262
1735925400	0.00375	0.0001	2.74	0.003	0.00375	0.003	162547298
1735839000	0.00365	0.00015	4.29	0.003	0.0043	0.003	260711004
1735666200	0.0035	-0.00045	-11.39	0.0033	0.004	0.003	168543989
1735579800	0.00395	0	0.00	0.004	0.0046	0.0034	511770280
1735320600	0.00395	0.00095	31.67	0.003	0.0045	0.003	546873850
1735061400	0.003	-0.0007	-18.92	0.003	0.003	0.003	42631425
1734975000	0.0037	-0.00015	-3.90	0.0045	0.0045	0.0037	64418054
1734715800	0.00385	0.0004	11.59	0.003	0.00385	0.003	107143854
1734629400	0.00345	-0.00025	-6.76	0.004	0.004	0.003	101953880
1734543000	0.0037	5.0E-5	1.37	0.004	0.004	0.003	126362796
1734456600	0.00365	-0.00075	-17.05	0.0036	0.0046	0.0031	1431878753
1734370200	0.0044	0.0009	25.71	0.0028	0.0055	0.0028	-1892702449
1734111000	0.0035	0.0002	6.06	0.0035	0.0035	0.0035	129179763
1734024600	0.0033	-0.00025	-7.04	0.003	0.0035	0.0027	358581317
1733938200	0.00355	-0.0006	-14.46	0.0036	0.0044	0.003	791226014
1733851800	0.00415	-0.00065	-13.54	0.005	0.006	0.0036	1855271652
1733765400	0.0047999	0.0010999	29.73	0.003	0.008	0.003	3708976386
1733506200	0.0037	0.0007	23.33	0.0033	0.0045	0.003	-2082684947
1733419800	0.003	0	0.00	0.0033	0.0033	0.0025	200772264
1733333400	0.003	-5.0E-5	-1.64	0.0033	0.0033	0.003	142183894
1733247000	0.00305	-0.0004	-11.59	0.004	0.004	0.0028	1111411156
1733160600	0.00345	-0.00015	-4.17	0.0032	0.0039	0.003	233517932
1732901400	0.0036	0	0.00	0.0032	0.004	0.0032	138658510
1732815000	0.0036	0.00035	10.77	0.0035	0.004	0.003	-1668734228
1732728600	0.00325	-0.0003	-8.45	0.0039	0.0039	0.00325	250153651
1732642200	0.00355	5.0E-5	1.43	0.004	0.004	0.003	9977101
1732555800	0.0035	0.00025	7.69	0.0035	0.0035	0.0028	204523201
1732296600	0.00325	0	0.00	0.003	0.0035	0.003	20873440
1732210200	0.00325	0	0.00	0.00325	0.00325	0.00325	137217674
1732123800	0.00325	-0.00015	-4.41	0.003	0.0035	0.003	115441849
1732037400	0.0034	0.00015	4.62	0.0039	0.004	0.0034	153313479
1731951000	0.00325	0.00015	4.84	0.0028999	0.0035	0.0028999	119814880
1731691800	0.0031	0	0.00	0.0028	0.0035	0.0028	122719505
1731605400	0.0031	0.0001	3.33	0.0033	0.0033	0.0028999	81913378
1731519000	0.003	-5.0E-5	-1.64	0.0028	0.0032	0.0028	177187678
1731432600	0.00305	-0.00025	-7.58	0.0028	0.00305	0.0028	170017405
1731346200	0.0033	0.0003	10.00	0.0035	0.0035	0.0027	208471947
1731087000	0.003	-0.0003	-9.09	0.0028	0.0034	0.0026	490322780
1731000600	0.0033	0.00045	15.79	0.0028	0.004	0.0028	659102894
1730914200	0.00285	-0.00035	-10.94	0.0034	0.0034	0.0028	755608398
1730827800	0.0032	-0.0001	-3.03	0.0034	0.0034	0.003	206710394
1730741400	0.0033	-0.00015	-4.35	0.0035	0.0037	0.0032	149358391
1730482200	0.00345	0	0.00	0.0035	0.0035	0.0034	168136752
1730395800	0.00345	-0.00025	-6.76	0.0036	0.0036	0.0034	250384243

Supply@me Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관