iShares MSCI Japan UCITS ETF【CSJP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
유럽
EU
iShares MSCI Japan UCITS ETF (CSJP)
iShares MSCI Japan UCITS ETF (CSJP) 과거

iShares MSCI Japan UCITS ETF (CSJP)

195.40

2.49

(1.29%)

마감 04 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	192.915	-3.34	-1.70	192.01	193.055	191.95	2113
1740677400	196.255	1.31	0.67	196.22	196.255	195.695	7128
1740591000	194.945	1.35	0.70	194.59	194.96	194.59	250
1740504600	193.59	0.47	0.25	195.055	195.055	193.59	11
1740418200	193.115	-1.92	-0.98	193.385	193.385	192.8	3064
1740159000	195.03	0.15	0.07	194.73	195.4	194.73	241
1740072600	194.885	-1.03	-0.53	195.885	196.08	194.885	642
1739986200	195.915	-0.24	-0.12	195.915	195.915	195.915	65
1739899800	196.15	0.12	0.06	196.05	196.59	196.05	27
1739813400	196.035	2.65	1.37	195.495	196.25	195.48	1142
1739554200	193.39	-0.65	-0.33	193.805	194	193.39	204
1739467800	194.04	2.94	1.54	192.765	194.04	192.765	102
1739381400	191.095	-3.84	-1.97	192.265	192.265	191.095	292
1739295000	194.93	-0.7	-0.36	195.07	195.07	194.735	528
1739208600	195.63	0.5	0.26	195.12	195.9	195.12	207
1738949400	195.13	-1.41	-0.71	194.885	196.815	194.7	90
1738863000	196.535	2.61	1.35	194.63	196.535	194.63	59
1738776600	193.925	1.93	1.00	193.075	193.925	193.075	152
1738690200	192	-1.69	-0.87	191.765	192.175	191.765	39
1738603800	193.69	-0.76	-0.39	193.03	193.69	192.5	438
1738344600	194.45	0.38	0.20	194.7	195.345	194.45	3834
1738258200	194.07	2.01	1.05	193.495	194.24	193.485	2230
1738171800	192.055	0.92	0.48	192.67	192.67	192.055	474
1738085400	191.135	2.01	1.06	190.535	191.27	190.535	449
1737999000	189.13	-2.24	-1.17	189.345	189.345	188.935	211
1737739800	191.37	2.12	1.12	190.565	191.37	190.565	37
1737653400	189.255	0	0.00	189.255	189.255	189.255	0
1737567000	189.255	0	0.00	189.255	189.255	189.255	0
1737480600	189.255	0.77	0.41	188.565	189.255	188.565	80
1737394200	188.485	-0.18	-0.10	189.255	189.255	188	273
1737135000	188.665	0.69	0.36	188.06	188.665	188.06	26
1737048600	187.98	-0.2	-0.11	188.395	188.395	187.72	41
1736962200	188.18	2.52	1.36	186.12	188.215	186.12	1276
1736875800	185.66	-1.05	-0.56	186.54	186.54	185.66	271
1736789400	186.71	-0.24	-0.13	186.195	187.25	185.925	2894
1736530200	186.95	-2.13	-1.12	187.335	187.66	186.95	174
1736443800	189.075	-0.93	-0.49	188.665	189.295	188.665	559
1736357400	190	-1.07	-0.56	190.595	191.075	190	59
1736271000	191.07	-0.28	-0.15	190.855	191.275	190.855	103
1736184600	191.35	0.2	0.11	190.36	191.35	189.8	357
1735925400	191.145	-1.49	-0.77	190.45	191.145	189.735	394
1735839000	192.635	3.48	1.84	190.215	192.635	190.215	1025
1735666200	189.15	-0.02	-0.01	189.105	189.445	189.105	24
1735579800	189.17	-1.56	-0.82	189.345	189.345	189.17	337
1735320600	190.73	3.23	1.73	191.025	192.345	189.17	233
1735061400	187.495	1.33	0.71	187.495	187.495	187.495	0
1734975000	186.165	-1.1	-0.58	186.915	186.915	186.165	40
1734715800	187.26	-0.32	-0.17	185.695	187.26	184.46	505
1734629400	187.575	-2.35	-1.24	188.425	188.425	187.575	547
1734543000	189.925	0.14	0.07	189.685	190.19	189.685	559
1734456600	189.785	-0.14	-0.07	189.015	189.785	189.015	153
1734370200	189.925	-1.16	-0.60	190.085	190.165	189.925	1092
1734111000	191.08	-3.42	-1.76	192.63	192.63	190.865	448
1734024600	194.495	-0.52	-0.27	193.955	194.495	193.955	128
1733938200	195.015	2.23	1.16	193.52	195.015	193.13	800
1733851800	192.78	0	0.00	192.78	192.78	192.78	0
1733765400	192.78	-1.14	-0.59	193.74	193.93	192.335	798
1733506200	193.92	-1.12	-0.57	192.34	194.2	192.34	1147
1733419800	195.04	-0.57	-0.29	195.04	195.04	195.04	4
1733333400	195.61	-0.52	-0.26	195.15	195.61	195.15	2
1733247000	196.125	2.1	1.08	195.855	196.13	195.855	569

iShares MSCI Japan UCITS...

Global Dominion Access (PK)

Adit EdTech Acquisition

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관