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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Supply@me Capital Plc (SYME)

0.00365

0.00005

(1.39%)

마감 06 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00015	4.28571428571	0.0035	0.0046	0.003	276520878	0.00370175	DE
4	0.00015	4.28571428571	0.0035	0.0088	0.0015	1535561466	0.00470804	DE
12	5.0E-5	1.38888888889	0.0036	0.0088	0.0015	815582097	0.00430687	DE
26	-0.00635	-63.5	0.01	0.01	0.0015	792328186	0.00431155	DE
52	-0.02635	-87.8333333333	0.03	0.04	0.0015	620075719	0.00906348	DE
156	-0.07635	-95.4375	0.08	0.1825	0.0015	442349012	0.04892331	DE
260	-0.84635	-99.5705882353	0.85	1.1	0.0015	406463424	0.15753054	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	0.0036	-0.0003	-7.69	0.003	0.004	0.003	60236516
1741023000	0.0039	0.0007	21.88	0.0038	0.0046	0.003	771088825
1740763800	0.0032	-0.00025	-7.25	0.003	0.0035	0.003	91120716
1740677400	0.00345	-5.0E-5	-1.43	0.0031	0.004	0.0031	163689856
1740591000	0.0035	-5.0E-5	-1.41	0.0035	0.0038	0.0031	296468478
1740504600	0.00355	-0.0005	-12.35	0.0045	0.0045	0.0035	307198004
1740418200	0.00405	0.0002	5.19	0.0043	0.005	0.0037	1146353569
1740159000	0.00385	0.0005	14.93	0.004	0.0046	0.0032	1143262676
1740072600	0.00335	-0.00025	-6.94	0.0032	0.004	0.003	1129210687
1739986200	0.0036	-0.0009	-20.00	0.0047999	0.0047999	0.0032	1278273643
1739899800	0.0045	-0.0003	-6.25	0.0042	0.0055	0.004	1348302811
1739813400	0.0047999	-0.00195	-28.89	0.0055	0.0075	0.0041	5033069361
1739554200	0.00675	0.0038	128.81	0.0036	0.0088	0.0035	6521530038
1739467800	0.00295	0.0005	20.41	0.0028999	0.0035	0.0025	-1674325699
1739381400	0.00245	0.00035	16.67	0.0025	0.003	0.0015	933143583
1739295000	0.0021	0.0003	16.67	0.0015	0.0026	0.0015	779902439
1739208600	0.0018	-0.00045	-20.00	0.0018	0.0023	0.0015	1118875412
1738949400	0.00225	-0.00025	-10.00	0.002	0.0026	0.0015	736227069
1738863000	0.0025	-0.00025	-9.09	0.0023	0.0028999	0.002	757576987
1738776600	0.00275	0	0.00	0.0035	0.0035	0.00275	180089750
1738690200	0.00275	-0.00025	-8.33	0.0031	0.0037	0.0023999	446502917
1738603800	0.003	5.0E-5	1.69	0.0034	0.0037	0.0026	410820083
1738344600	0.00295	-0.00015	-4.84	0.0036	0.0036	0.0023999	372485124
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

Supply@me Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관