iShares Core MSCI Japan IMI UCITS ETF【IJPA】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 Core MSCI Japan IMI UCITS ETF (IJPA)
iShares Core MSCI Japan IMI UCITS ETF (IJPA) 과거

iShares Core MSCI Japan IMI UCITS ETF (IJPA)

52.76

-0.47

(-0.88%)

마감 04 1월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735925400	52.76	-0.47	-0.88	52.595	52.79	52.43	4484
1735839000	53.23	0.93	1.78	52.56	53.23	52.555	29782
1735666200	52.3	-0.05	-0.09	52.235	52.38	52.235	1973
1735579800	52.345	-0.28	-0.52	52.255	52.42	52.075	19079
1735320600	52.62	0.72	1.40	52.695	52.865	52.455	4200
1735061400	51.895	0.41	0.79	51.84	51.955	51.805	1665
1734975000	51.49	-0.35	-0.67	51.665	51.745	51.455	3180
1734715800	51.835	-0.09	-0.17	51.445	51.835	50.98	10215
1734629400	51.925	-0.63	-1.19	52.11	52.14	51.75	4436
1734543000	52.55	0.12	0.23	52.435	52.555	52.42	8576
1734456600	52.43	-0.04	-0.08	52.235	52.465	52.235	32117
1734370200	52.47	-0.32	-0.60	52.56	52.8	52.47	5333
1734111000	52.785	-0.9	-1.67	53.245	53.245	52.775	7877
1734024600	53.68	-0.22	-0.40	53.5	53.715	53.475	1984
1733938200	53.895	0.68	1.28	53.42	53.895	53.295	8220
1733851800	53.215	0.03	0.05	53.12	53.29	53.08	3907
1733765400	53.19	-0.49	-0.90	53.51	53.56	53.19	1850
1733506200	53.675	-0.03	-0.05	53.145	53.705	53.145	5070
1733419800	53.7	-0.18	-0.32	53.835	53.865	53.6	5335
1733333400	53.875	-0.23	-0.43	53.88	54.235	53.86	11286
1733247000	54.105	0.47	0.88	54.08	54.24	53.995	8051
1733160600	53.635	1.15	2.18	53.095	53.635	53.095	1273
1732901400	52.49	0.45	0.86	52.215	52.5	52.16	7690
1732815000	52.045	0.59	1.15	52.03	52.115	51.96	8734
1732728600	51.455	-0.23	-0.45	51.645	51.645	51.415	3420
1732642200	51.685	-0.23	-0.43	51.575	51.685	51.435	3511
1732555800	51.91	-0.18	-0.34	51.915	52.02	51.73	6558
1732296600	52.085	0.66	1.29	51.505	52.085	51.23	3159
1732210200	51.42	0.66	1.29	50.82	51.42	50.745	4672
1732123800	50.765	-0.2	-0.38	50.835	50.92	50.72	3270
1732037400	50.96	-0.27	-0.52	51.37	51.37	50.96	834
1731951000	51.225	0.3	0.58	51.08	51.225	50.98	3032
1731691800	50.93	-0.33	-0.64	50.9	51.015	50.82	10626
1731605400	51.26	-0.19	-0.36	51.035	51.42	51.035	2591
1731519000	51.445	0	0.00	51.445	51.445	51.445	0
1731432600	51.445	-0.67	-1.28	51.945	51.975	51.445	6870
1731346200	52.11	0.6	1.17	51.725	52.185	51.705	1857
1731087000	51.505	-0.01	-0.02	51.62	51.62	51.17	19292
1731000600	51.515	0.34	0.66	51.2	51.515	51.19	3325
1730914200	51.175	0.79	1.57	51.35	51.8	51.005	3717
1730827800	50.385	0.24	0.49	49.96	50.42	49.87	6627
1730741400	50.14	-0.07	-0.13	49.925	50.265	49.855	21274
1730482200	50.205	0.52	1.04	49.51	50.205	49.51	11540
1730395800	49.69	-0.67	-1.33	50.115	50.15	49.625	8218
1730309400	50.36	-0.08	-0.15	50.815	50.85	50.36	2825
1730223000	50.435	0.51	1.02	50.405	50.555	50.33	1026
1730136600	49.925	0.16	0.33	49.895	49.94	49.665	8235
1729873800	49.76	0.21	0.43	49.48	49.805	49.48	6490
1729787400	49.545	0.27	0.54	49.745	49.805	49.46	3939
1729701000	49.28	-0.87	-1.73	49.76	49.8	49.28	14082
1729614600	50.15	-0.7	-1.37	50.49	50.49	50.135	7279
1729528200	50.845	-0.7	-1.36	51.305	51.34	50.845	6566
1729269000	51.545	-0.08	-0.15	51.39	51.605	51.325	11821
1729182600	51.625	0.2	0.39	51.52	51.895	51.41	6807
1729096200	51.425	0.05	0.11	51.26	51.425	51.16	7026
1729009800	51.37	-0.53	-1.02	51.785	51.865	51.37	3275
1728923400	51.9	0.18	0.35	51.745	51.965	51.63	3032
1728664200	51.72	0.09	0.18	51.55	51.72	51.37	347
1728577800	51.625	0.08	0.15	51.48	51.63	51.305	726
1728491400	51.55	-0.38	-0.72	51.55	51.56	51.4	698
1728405000	51.925	0.17	0.33	51.395	51.95	51.395	7889
1728318600	51.755	-0.37	-0.70	52.105	52.105	51.655	19102
1728059400	52.12	0.73	1.42	51.555	52.25	51.555	2336

MSCI Japan IMI UCITS ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관