Hot Features
프리미엄
iShares JPX Nikkei 400 ETF (JPXN)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9495 | 1.36129032258 | 69.75 | 70.8975 | 69.47 | 2029 | 70.04153805 | SP |
| 4 | 0.0095 | 0.0134389588344 | 70.69 | 71.6 | 68.27 | 6707 | 70.36033378 | SP |
| 12 | -2.2005 | -3.01851851852 | 72.9 | 75.9799 | 68.27 | 13477 | 72.09303742 | SP |
| 26 | -4.1405 | -5.53246926777 | 74.84 | 78.2399 | 64.63 | 33520 | 72.74190429 | SP |
| 52 | 0.4595 | 0.654185649203 | 70.24 | 78.2399 | 64.63 | 20547 | 72.70198896 | SP |
| 156 | 2.6995 | 3.96985294118 | 68 | 78.2399 | 50.77 | 14108 | 68.24331829 | SP |
| 260 | 6.2795 | 9.74774914623 | 64.42 | 79.3366 | 45.685 | 10332 | 67.34700542 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 70.6995 | -0.2 | -0.28 | 70.97 | 70.97 | 70.6995 | 3543 |
| 1737502200 | 70.8975 | 1.06 | 1.52 | 70.7 | 70.8975 | 70.64 | 2726 |
| 1737156600 | 69.8377 | 0.35 | 0.51 | 69.76 | 69.92 | 69.69 | 2105 |
| 1737070200 | 69.4851 | -0.31 | -0.45 | 69.54 | 69.7008 | 69.47 | 1999 |
| 1736983800 | 69.7958 | 0.89 | 1.30 | 69.75 | 69.7958 | 69.57 | 1718 |
| 1736897400 | 68.9011 | -0.08 | -0.11 | 68.71 | 69.0181 | 68.59 | 6790 |
| 1736811000 | 68.9774 | 0.1 | 0.15 | 68.27 | 68.9774 | 68.27 | 10086 |
| 1736551800 | 68.8746 | -1.66 | -2.35 | 69.39 | 69.39 | 68.85 | 7756 |
| 1736379000 | 70.53 | -0.33 | -0.47 | 70.32 | 70.55 | 70.12 | 11866 |
| 1736292600 | 70.862 | -0.19 | -0.26 | 71.46 | 71.46 | 70.85 | 4686 |
| 1736206200 | 71.05 | 0.07 | 0.10 | 71.12 | 71.55 | 71.04 | 15578 |
| 1735947000 | 70.9766 | 0.27 | 0.38 | 70.57 | 70.9766 | 70.57 | 11393 |
| 1735860600 | 70.71 | -0.1 | -0.14 | 70.89 | 71.06 | 70.5 | 18394 |
| 1735687800 | 70.8069 | -0.16 | -0.22 | 70.73 | 71 | 70.73 | 7276 |
| 1735601400 | 70.9642 | -0.46 | -0.64 | 70.85 | 70.9642 | 70.66 | 2531 |
| 1735342200 | 71.4218 | 0.42 | 0.60 | 71.52 | 71.6 | 71.26 | 2659 |
| 1735255800 | 70.9985 | 0.71 | 1.01 | 70.69 | 70.9985 | 70.69 | 1930 |
| 1735077840 | 70.2913 | -0.18 | -0.25 | 70.36 | 70.4673 | 70.24 | 847 |
| 1734996600 | 70.4683 | 0.27 | 0.39 | 70.05 | 70.4683 | 69.84 | 2746 |
| 1734737400 | 70.1959 | -0.14 | -0.20 | 69.77 | 70.72 | 69.76 | 21354 |
| 1734651000 | 70.3394 | 0.26 | 0.37 | 70.81 | 70.81 | 70.15 | 6666 |
| 1734564600 | 70.08 | -1.72 | -2.39 | 71.78 | 71.94 | 70.07 | 24552 |
| 1734478200 | 71.7994 | -1.28 | -1.75 | 71.66 | 71.96 | 71.62 | 29122 |
| 1734391800 | 73.075 | -0.38 | -0.51 | 73 | 73.17 | 72.99 | 5614 |
| 1734132600 | 73.4511 | -0.87 | -1.17 | 73.72 | 73.72 | 73.295 | 1586 |
| 1734046200 | 74.3189 | -0.68 | -0.90 | 74.47 | 74.5945 | 74.3189 | 3794 |
| 1733959800 | 74.9946 | 0.9 | 1.22 | 74.82 | 75.07 | 74.82 | 1136 |
| 1733873400 | 74.09 | -0.54 | -0.73 | 74.3 | 74.34 | 74.09 | 5611 |
| 1733787000 | 74.6329 | -0.61 | -0.80 | 75.04 | 75.05 | 74.6218 | 2618 |
| 1733527800 | 75.2381 | 0.05 | 0.06 | 75.3 | 75.32 | 75.07 | 2787 |
| 1733441400 | 75.1899 | -0.15 | -0.19 | 75.25 | 75.36 | 75.121 | 10123 |
| 1733355000 | 75.335 | -0.48 | -0.63 | 75.48 | 75.48 | 75.251 | 2464 |
| 1733268600 | 75.8142 | 1.03 | 1.37 | 75.73 | 75.9799 | 75.46 | 12034 |
| 1733182200 | 74.7881 | 0.82 | 1.11 | 74.52 | 74.82 | 74.4002 | 4122 |
| 1732917840 | 73.9702 | 1.81 | 2.50 | 73.22 | 73.9702 | 73.22 | 1959 |
| 1732750200 | 72.165 | -0.19 | -0.26 | 72.49 | 72.56 | 72.141 | 1831 |
| 1732663800 | 72.3546 | -0.27 | -0.37 | 72.24 | 72.37 | 71.97 | 12339 |
| 1732577400 | 72.6243 | 0.34 | 0.48 | 72.56 | 72.7 | 72.4101 | 7914 |
| 1732318200 | 72.2795 | 0.5 | 0.70 | 71.8 | 72.2795 | 71.8 | 2814 |
| 1732231800 | 71.7763 | 0.38 | 0.53 | 71.7 | 71.97 | 71.55 | 5349 |
| 1732145400 | 71.4 | -0.53 | -0.74 | 71.28 | 71.45 | 71 | 33362 |
| 1732059000 | 71.9287 | -0.13 | -0.18 | 71.73 | 71.99 | 71.571 | 23130 |
| 1731972600 | 72.0557 | 0.4 | 0.55 | 71.65 | 72.1344 | 71.65 | 28590 |
| 1731713400 | 71.66 | -0.3 | -0.41 | 71.54 | 71.77 | 71.4213 | 28904 |
| 1731627000 | 71.9555 | -0.06 | -0.08 | 72.12 | 72.185 | 71.9494 | 3495 |
| 1731540600 | 72.0119 | -0.61 | -0.84 | 72.1 | 72.1 | 71.921 | 4605 |
| 1731454200 | 72.62 | -1.26 | -1.71 | 73.3 | 73.3 | 72.3115 | 15174 |
| 1731367800 | 73.8847 | 0.17 | 0.24 | 73.76 | 74.0698 | 73.7405 | 8861 |
| 1731108600 | 73.71 | -0.71 | -0.96 | 73.78 | 73.78 | 73.55 | 7688 |
| 1731022200 | 74.4236 | 0.73 | 0.99 | 74.11 | 74.47 | 74.07 | 5082 |
| 1730935800 | 73.6975 | 0.11 | 0.15 | 73.67 | 73.77 | 73 | 7655 |
| 1730849400 | 73.5895 | 1.17 | 1.61 | 72.72 | 73.69 | 72.64 | 8335 |
| 1730763000 | 72.4221 | 0.12 | 0.16 | 72.61 | 73.0395 | 72.4186 | 11801 |
| 1730500200 | 72.3031 | -0.16 | -0.22 | 72.2 | 72.64 | 72.06 | 49702 |
| 1730413800 | 72.465 | -0.27 | -0.36 | 72.54 | 72.58 | 71.781 | 146519 |
| 1730327400 | 72.73 | 0.16 | 0.22 | 72.9 | 73.13 | 72.64 | 87660 |
| 1730241000 | 72.5697 | 0.67 | 0.94 | 72.47 | 72.8099 | 72.263 | 17681 |
| 1730154600 | 71.8956 | 0.46 | 0.64 | 71.86 | 72.0178 | 71.73 | 5150 |
| 1729895400 | 71.44 | -0.1 | -0.14 | 71.7 | 71.9619 | 71.33 | 24617 |
| 1729809000 | 71.54 | 0.43 | 0.60 | 71.42 | 71.679 | 71.28 | 21142 |
| 1729722600 | 71.11 | -1.51 | -2.08 | 71.07 | 71.2544 | 70.75 | 73435 |
