Jb Hi Fi Limited【JBH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Jb Hi Fi Limited (JBH)
Jb Hi Fi Limited (JBH) 과거

Jb Hi Fi Limited (JBH)

91.58

0.72

(0.79%)

마감 10 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.11	0.12025800809	91.47	94.58	89.29	322909	92.76150268	DE
4	-10.42	-10.2156862745	102	110.82	70.25	415221	95.35981809	DE
12	-3.42	-3.6	95	110.82	48.99	321453	96.13388169	DE
26	10.49	12.9362436799	81.09	796	48.99	310394	89.3792996	DE
52	32.72	55.5895344886	58.86	796	40.5	355538	75.54918643	DE
156	42.08	85.0101010101	49.5	796	36.69	458944	53.68817603	DE
260	58.58	177.515151515	33	796	20.79	520189	49.28357171	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741324500	90.86	-0.92	-1.00	91	91.93	89.29	411663
1741238100	91.78	-0.69	-0.75	92.87	93.02	91.23	238090
1741151700	92.47	-1.88	-1.99	93.6	93.6	91.93	317484
1741065300	94.35	-0.23	-0.24	93.25	94.49	92.4	296173
1740978900	94.58	2.55	2.77	91.47	94.58	91.06	351137
1740719700	92.035	-0.42	-0.45	92.3	92.44	91.25	389318
1740633300	92.45	0.7	0.76	92.1	92.92	92.04	204519
1740546900	91.75	-0.56	-0.61	91.92	92.19	91.16	278538
1740460500	92.31	-0.51	-0.55	93.4	93.82	92.05	397018
1740374100	92.82	1.5	1.64	90.84	92.9	90.56	372611
1740114900	91.32	-0.66	-0.72	91.02	110.82	70.26	676436
1740028500	91.98	-3.96	-4.13	93.1	94.99	70.25	597290
1739942100	95.94	-2.23	-2.27	98.49	98.49	95.89	548928
1739855700	98.17	-3.36	-3.31	101	101	97.98	445839
1739769300	101.53	0.21	0.21	101.7	102.35	100.72	258280
1739510100	101.32	0.6	0.60	102	102.86	100.36	241360
1739423700	100.72	-0.75	-0.74	102.24	102.52	99.39	363478
1739337300	101.47	2.02	2.03	99.64	101.62	99.1	449401
1739250900	99.45	1.71	1.75	95.47	100.01	94.07	707339
1739164500	97.74	-4.17	-4.09	102	108.08	96.55	759513
1738905300	101.91	0.43	0.42	101.95	102.55	101.27	364429
1738818900	101.48	-0.44	-0.43	103	103	101.26	262410
1738732500	101.92	-0.06	-0.06	102.4	102.95	101.39	348836
1738646100	101.98	0.9	0.89	102.38	103.3	101.565	195037
1738559700	101.08	-0.53	-0.52	99.55	101.09	99.37	218461
1738300500	101.61	0.79	0.78	101.88	102.97	101.6	366846
1738214100	100.82	0.64	0.64	100	101.57	99.78	240912
1738127700	100.18	2.02	2.06	98.47	100.4	98.4	223583
1738041300	98.16	-0.04	-0.04	98.15	99.25	97.6	268665
1737695700	98.2	-0.01	-0.01	98.48	98.92	96.89	240411
1737609300	98.21	-2.71	-2.69	100.33	100.33	97.66	305170
1737522900	100.92	3.01	3.07	100.74	102.79	99.89	389655
1737436500	97.91	3.07	3.24	95.02	98.05	94.2	274958
1737350100	94.84	2.88	3.13	92.55	94.92	92.5	221274
1737090900	91.96	-2.5	-2.65	94	96.97	65.319999	418444
1737004500	94.46	0.06	0.06	95.75	96.075	94.1	197868
1736918100	94.4	-0.52	-0.55	94.88	95.41	93.97	221388
1736831700	94.92	-1.17	-1.22	97.45	98.65	94.26	320587
1736745300	96.09	-0.95	-0.98	95.2	96.37	94.08	369248
1736486100	97.04	0.66	0.68	96.63	97.28	96.51	224842
1736399700	96.38	0.48	0.50	95.04	96.63	95.01	149294
1736313300	95.9	0.48	0.50	94.53	96.62	93.63	243265
1736226900	95.42	0.51	0.54	95.8	96.07	94.7	202553
1736140500	94.91	-0.09	-0.09	95.78	96.38	94.56	171779
1735881300	95	0.61	0.65	94.34	95.62	94.05	151210
1735794900	94.39	0.11	0.12	91.85	94.4	91.77	281801
1735617660	94.279	-2.11	-2.19	95.32	96.13	92.68	191030
1735535700	96.39	-0.23	-0.24	96.45	97.02	95.07	153225
1735276500	96.62	0.62	0.65	95.95	97.08	95.95	152737
1735014060	96	1	1.05	94.99	96.2	94.64	95217
1734930900	95	3.34	3.64	91.98	95	91.94	189687
1734671700	91.66	-2.51	-2.67	94	95.98	48.99	781179
1734585300	94.17	-1.93	-2.01	95	95.06	93.76	402046
1734498900	96.1	0.3	0.31	96.12	97.61	95.89	248039
1734412500	95.8	1.58	1.68	93	96.03	93	334660
1734326100	94.22	-0.84	-0.88	95	96.14	94.2	276181
1734066900	95.06	1.88	2.02	92.8	95.26	92.56	251407
1733980500	93.18	0.32	0.34	93.07	94.39	92.65	329202
1733894100	92.86	-0.38	-0.41	93.11	93.39	91.42	274921
1733807700	93.24	-2.17	-2.27	95	95.45	92.45	251523

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관