Jpmorgan Active Developing Markets Equity ETF【JADE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Jpmorgan Active Developing Markets Equity ETF (JADE)
Jpmorgan Active Developing Markets Equity ETF (JADE) 과거

Jpmorgan Active Developing Markets Equity ETF (JADE)

45.9379

-0.768

(-1.64%)

마감 11 1월 6:00AM

45.9379

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8321	-1.77913192217	46.77	47.59	45.9379	64	46.83131024	SP
4	-2.7821	-5.71038587849	48.72	48.7694	45.9379	68	47.32426856	SP
12	-4.2423	-8.45413131076	50.1802	50.1802	45.9379	65	47.8585171	SP
26	-3.1221	-6.36384019568	49.06	51.77	43.62	149	48.12537315	SP
52	-2.2821	-4.7326835338	48.22	51.77	43.62	296	47.75459919	SP
156	-2.2821	-4.7326835338	48.22	51.77	43.62	296	47.75459919	SP
260	-2.2821	-4.7326835338	48.22	51.77	43.62	296	47.75459919	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736551800	45.9379	-0.77	-1.64	46	46.05	45.9379	45
1736379000	46.7059	-0.14	-0.31	46.64	46.7059	46.64	128
1736292600	46.8505	-0.31	-0.65	47.07	47.07	46.8505	36
1736206200	47.1564	0.28	0.61	47.59	47.59	47.1564	41
1735947000	46.8728	0.35	0.76	46.8728	46.8728	46.8728	48
1735860600	46.519	0.06	0.13	46.55	46.55	46.46	6
1735687800	46.4564	-0.07	-0.16	46.66	46.66	46.4564	5
1735601400	46.531	-0.39	-0.83	46.531	46.531	46.531	11
1735342200	46.9186	-0.28	-0.59	46.9186	46.9186	46.9186	177
1735255800	47.1994	-0.03	-0.06	47.32	47.32	47.1994	154
1735077840	47.227	-0.66	-1.37	47.227	47.227	47.227	10
1734996600	47.8845	0.27	0.57	47.61	47.8845	47.5	287
1734737400	47.6113	0.17	0.37	47.46	47.6113	47.46	123
1734651000	47.4364	0.32	0.68	47.4364	47.4364	47.4364	0
1734564600	47.1145	-1.07	-2.22	48.26	48.26	47.1145	69
1734478200	48.1864	-0.18	-0.36	48.17	48.1864	48.17	17
1734391800	48.3616	-0.41	-0.84	48.54	48.54	48.3616	3
1734132600	48.7694	0.1	0.21	48.72	48.7694	48.72	20
1734046200	48.6685	-0.29	-0.60	48.84	48.84	48.6685	2
1733959800	48.9623	0.4	0.82	48.9623	48.9623	48.9623	2
1733873400	48.5642	-0.78	-1.58	48.83	48.83	48.5642	24
1733787000	49.342	0.96	1.98	49.46	49.46	49.342	21
1733527800	48.3857	0.03	0.07	48.38	48.3857	48.38	7
1733441400	48.3515	0.15	0.32	48.33	48.3515	48.33	2
1733355000	48.1984	0.34	0.70	48.1984	48.1984	48.1984	0
1733268600	47.8627	0.24	0.50	47.63	47.8627	47.63	3
1733182200	47.6263	0.15	0.32	47.6263	47.6263	47.6263	1
1732917840	47.474	-0.15	-0.32	47.474	47.474	47.474	0
1732750200	47.6263	-0.14	-0.30	47.96	47.96	47.6263	38
1732663800	47.7691	-0.35	-0.73	47.96	47.96	47.7691	3
1732577400	48.1206	0.06	0.13	48.23	48.23	48.06	146
1732318200	48.0568	0.26	0.54	47.88	48.0568	47.82	1203
1732231800	47.799	-0.07	-0.14	47.7	47.83	47.7	268
1732145400	47.8663	0.04	0.08	47.8	47.8663	47.8	2
1732059000	47.8297	0.01	0.01	47.82	47.8297	47.7	224
1731972600	47.8239	0.42	0.88	47.54	47.8239	47.54	33
1731713400	47.4058	-0.23	-0.48	47.5	47.5	47.4058	182
1731627000	47.6344	-0.24	-0.50	47.87	47.87	47.6344	2
1731540600	47.8725	-0.22	-0.46	47.8725	47.8725	47.8725	0
1731454200	48.0929	-0.71	-1.45	48.31	48.31	48.03	4
1731367800	48.8002	-0.2	-0.41	48.95	48.95	48.8002	76
1731108600	48.9994	-1.07	-2.13	49.3	49.3	48.9994	36
1731022200	50.0683	0.95	1.94	49.85	50.0683	49.85	10
1730935800	49.1157	-0.36	-0.72	48.74	49.1157	48.74	22
1730849400	49.4723	0.69	1.42	49.4723	49.4723	49.4723	1
1730763000	48.7784	0.27	0.56	48.7784	48.7784	48.7784	1
1730500200	48.5045	0.14	0.29	48.5	48.5045	48.5	5
1730413800	48.3625	-0.46	-0.95	48.61	48.61	48.3625	8
1730327400	48.8268	-0.49	-0.99	48.8268	48.8268	48.8268	4
1730241000	49.3157	-0.25	-0.50	49.52	49.52	49.3157	6
1730154600	49.5623	0.05	0.10	49.5623	49.5623	49.5623	1
1729895400	49.5147	0.08	0.15	49.65	49.65	49.5147	5
1729809000	49.4384	-0.18	-0.36	49.45	49.45	49.4384	75
1729722600	49.6156	-0.27	-0.54	49.87	49.87	49.6156	11
1729636200	49.8869	0.09	0.19	49.8869	49.8869	49.8869	1
1729549800	49.7936	-0.39	-0.77	49.78	50.02	49.78	20
1729290600	50.1802	0.53	1.07	50.1802	50.1802	50.1802	11
1729204200	49.6485	-0.21	-0.42	49.78	49.78	49.6485	191
1729117800	49.8586	0.33	0.66	49.84	50.1	49.84	152
1729031400	49.5336	-1.1	-2.18	50.19	50.19	49.5336	26
1728945000	50.636	0.03	0.06	50.85	50.85	50.636	17
1728685800	50.6081	0.46	0.92	50.55	50.6081	50.55	1

Jpmorgan Active Developi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관