Matthews Japan Active ETF【JPAN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Matthews Japan Active ETF (JPAN)
Matthews Japan Active ETF (JPAN) 과거

Matthews Japan Active ETF (JPAN)

30.6463

-0.3596

(-1.16%)

마감 13 2월 6:00AM

30.61

-0.0363

(-0.12%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.576	-1.84483526198	31.2223	31.4394	30.61	132	31.08193951	SP
4	0.6863	2.29072096128	29.96	31.4394	29.7632	548	30.81316421	SP
12	0.3463	1.14290429043	30.3	32.5	29.33	550	31.04679993	SP
26	1.6663	5.74982746722	28.98	34.15	28.945	855	31.19907829	SP
52	3.0474	11.0417444173	27.5989	34.15	26.06	1392	30.0960366	SP
156	5.5163	21.9510545165	25.13	34.15	22.9118	1183	29.483248	SP
260	5.5163	21.9510545165	25.13	34.15	22.9118	1183	29.483248	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739403000	30.6463	-0.36	-1.16	30.45	30.6463	30.45	275
1739316600	31.0059	0.02	0.06	30.84	31.0059	30.84	146
1739230200	30.9879	-0.03	-0.09	31	31	30.9879	198
1738971000	31.0172	-0.42	-1.34	31.0172	31.0172	31.0172	179
1738884600	31.4394	0.22	0.70	31.42	31.4394	31.42	103
1738798200	31.2223	0.28	0.92	31.2223	31.2223	31.2223	32
1738711800	30.9381	0.12	0.40	30.69	30.9381	30.69	2581
1738625400	30.8159	-0.17	-0.54	30.59	30.89	30.59	1838
1738366200	30.9833	-0.24	-0.75	31.21	31.21	30.9833	14
1738279800	31.2184	0.41	1.33	31.17	31.2184	31.13	786
1738193400	30.8078	0.02	0.05	30.82	30.82	30.8078	4
1738107000	30.7922	0.15	0.50	30.71	30.7922	30.71	7
1738020600	30.6379	-0.29	-0.94	30.52	30.6379	30.52	39
1737761400	30.9299	0.57	1.86	30.73	31	30.73	1898
1737675000	30.3637	0	0.00	30.3637	30.3637	30.3637	0
1737588600	30.3637	-0.05	-0.16	30.48	30.48	30.3637	95
1737502200	30.4115	0.53	1.79	30.33	30.45	30.33	1395
1737156600	29.8774	0.11	0.38	29.84	29.8774	29.84	318
1737070200	29.7632	-0.2	-0.68	29.7632	29.7632	29.7632	50
1736983800	29.9664	0.42	1.42	29.96	29.9664	29.96	46
1736897400	29.5464	-0.11	-0.37	29.56	29.56	29.5464	242
1736811000	29.655	0.07	0.24	29.33	29.655	29.33	362
1736551800	29.584	-0.71	-2.35	29.584	29.584	29.584	204
1736379000	30.2974	-0.16	-0.54	30.22	30.2974	30.22	186
1736292600	30.462	-0.1	-0.34	30.74	30.74	30.462	346
1736206200	30.5669	-0.07	-0.22	30.58	30.58	30.555	377
1735947000	30.6352	0.09	0.28	30.6352	30.6352	30.6352	10
1735860600	30.549	-0.06	-0.19	30.54	30.549	30.54	146
1735687800	30.6064	-0.02	-0.07	30.36	30.6064	30.36	94
1735601400	30.6281	-0.21	-0.67	30.53	30.6281	30.53	275
1735342200	30.8361	0.19	0.63	30.88	30.88	30.8361	8
1735255800	30.6443	0.35	1.15	30.52	30.6443	30.52	184
1735077840	30.297	-0.09	-0.30	30.32	30.335	30.297	263
1734996600	30.3879	0.14	0.47	30.19	30.3879	30.1	881
1734737400	30.2457	-0.09	-0.31	30.2457	30.2457	30.2457	123
1734651000	30.3403	0.11	0.37	30.3897	30.4	30.3403	520
1734564600	30.2284	-1.27	-4.03	31.02	31.02	30.2284	1309
1734478200	31.4994	-0.12	-0.39	31.4994	31.4994	31.4994	103
1734391800	31.6218	-0.11	-0.36	31.6218	31.6218	31.6218	98
1734132600	31.7366	-0.33	-1.04	31.7366	31.7366	31.7366	4
1734046200	32.069899	-0.2	-0.63	32.25	32.25	32.069899	521
1733959800	32.2717	0.41	1.30	32.299999	32.299999	32.2717	855
1733873400	31.8589	-0.22	-0.67	31.8589	31.8589	31.8589	379
1733787000	32.0748	-0.25	-0.76	32.299999	32.299999	32.0748	245
1733527800	32.3206	-0.09	-0.28	32.36	32.36	32.3071	983
1733441400	32.4102	-0.04	-0.11	32.4102	32.4102	32.4102	0
1733355000	32.4474	-0	-0.01	32.47	32.479999	32.4474	1090
1733268600	32.4519	0.5	1.55	32.4519	32.4519	32.4519	51
1733182200	31.955	0.38	1.21	31.86	31.955	31.86	1271
1732917840	31.5737	0.81	2.62	31.26	31.5737	31.26	2728
1732750200	30.7677	-0	-0.01	30.87	30.8801	30.7677	1710
1732663800	30.7713	-0.11	-0.36	30.73	30.7713	30.64	1868
1732577400	30.8832	0.22	0.72	30.84	30.8832	30.79	398
1732318200	30.6621	0.25	0.82	30.5	30.6621	30.5	31
1732231800	30.4122	0.08	0.25	30.3	30.4122	30.3	462
1732145400	30.335	-0.15	-0.51	30.2319	30.335	30.2319	321
1732059000	30.4896	-0.07	-0.24	30.47	30.4896	30.46	2221
1731972600	30.5626	0.04	0.15	30.4	30.5626	30.4	175
1731713400	30.5176	-0.12	-0.40	30.46	30.5176	30.42	223
1731627000	30.6402	-0.03	-0.09	30.72	30.72	30.6402	1319
1731540600	30.6677	-0.31	-1.00	30.5306	30.6677	30.5306	805

Matthews Japan Active ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관