Jensen group【JEN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Jensen group (JEN)

43.00

0.10

(0.23%)

마감 18 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	43	43.4	42	987	42.4289767	DE
4	0.1	0.2331002331	42.9	43.5	40	2035	42.41980831	DE
12	0.8	1.89573459716	42.2	45.2	40	1968	42.32674175	DE
26	2.6	6.43564356436	40.4	46	37.5	1830	42.17255222	DE
52	9.1	26.8436578171	33.9	46	32.2	2136	39.05821999	DE
156	17	65.3846153846	26	46	23.8	1940	33.33475104	DE
260	11.9	38.2636655949	31.1	46	19	2261	29.73796748	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734456600	43	0.1	0.23	43.4	43.4	42	1492
1734370200	42.9	0.5	1.18	42.1	43	42.1	624
1734111000	42.4	0.3	0.71	42.5	42.5	42.1	1287
1734024600	42.1	-0.2	-0.47	42	42.5	42	588
1733938200	42.3	-0.2	-0.47	42.5	42.7	42.1	1181
1733851800	42.5	-0.2	-0.47	43	43	42.5	1255
1733765400	42.7	-0.7	-1.61	43.5	43.5	42.7	2587
1733506200	43.4	0	0.00	43	43.4	42.5	2294
1733419800	43.4	0.5	1.17	43.2	43.4	42.3	1804
1733333400	42.9	0.8	1.90	42.8	43	42.1	1748
1733247000	42.1	0.5	1.20	42.1	42.9	42	1143
1733160600	41.6	-1.9	-4.37	42.5	43.1	41.6	1139
1732901400	43.5	0.4	0.93	42	43.5	42	858
1732815000	43.1	0.6	1.41	42.9	43.1	42.1	1808
1732728600	42.5	-0.5	-1.16	42	42.5	41.5	2259
1732642200	43	0.5	1.18	42	43.4	41.3	4184
1732555800	42.5	2.1	5.20	40.8	42.5	40.8	7145
1732296600	40.4	-1.3	-3.12	41.2	41.6	40	4490
1732210200	41.7	-0.8	-1.88	42.5	42.5	41.1	1176
1732123800	42.5	0	0.00	42.2	42.5	41.4	1241
1732037400	42.5	-1	-2.30	42.9	42.9	42.3	1879
1731951000	43.5	-0.1	-0.23	43.7	43.7	42.9	3155
1731691800	43.6	-0.2	-0.46	43	43.6	42.8	1004
1731605400	43.8	0.1	0.23	43.8	43.9	42.8	3137
1731519000	43.7	0	0.00	43.7	43.7	43.7	0
1731432600	43.7	0.6	1.39	43.2	43.7	43.2	808
1731346200	43.1	-0.1	-0.23	43.6	43.6	43.1	904
1731087000	43.2	-0.8	-1.82	43.5	43.5	43.2	699
1731000600	44	-1	-2.22	44.5	44.8	43.4	2575
1730914200	45	2.7	6.38	43.9	45.2	43.7	8626
1730827800	42.3	0.4	0.95	41.9	42.3	41.2	102
1730741400	41.9	-0.6	-1.41	41.1	42.4	41	2556
1730482200	42.5	0.8	1.92	42	42.5	41.7	762
1730395800	41.7	-0.8	-1.88	42	42.5	41	1327
1730309400	42.5	0.5	1.19	42	42.5	41.4	2485
1730223000	42	0.2	0.48	41.6	42	40.9	12139
1730136600	41.8	1.3	3.21	40.7	41.8	40.5	4171
1729873800	40.5	0	0.00	41	41	40.5	1041
1729787400	40.5	-0.3	-0.74	40.6	41	40.5	1400
1729701000	40.8	-0.3	-0.73	40.9	41.4	40.8	1118
1729614600	41.1	0.1	0.24	40.8	42	40.8	1335
1729528200	41	-0.2	-0.49	41.3	41.7	40.8	1064
1729269000	41.2	0.4	0.98	40.7	41.2	40.6	932
1729182600	40.8	-0.3	-0.73	40.7	40.8	40.5	3684
1729096200	41.1	-0.3	-0.72	41.4	41.4	40.8	436
1729009800	41.4	0	0.00	41.4	41.4	41	1025
1728923400	41.4	0.4	0.98	41.8	42.3	41.2	2153
1728664200	41	-1.5	-3.53	42	42.3	40	3694
1728577800	42.5	1.4	3.41	41.6	42.5	41	760
1728491400	41.1	-1.2	-2.84	42.2	42.2	41.1	850
1728405000	42.3	0.3	0.71	41.1	42.3	41.1	838
1728318600	42	1	2.44	42.5	42.5	41	962
1728059400	41	-0.5	-1.20	41.5	41.8	40.5	3727
1727973000	41.5	-0.1	-0.24	41.5	41.6	41.5	475
1727886600	41.6	-0.7	-1.65	42.3	42.5	41.6	747
1727800200	42.3	1.1	2.67	41.5	42.3	41.5	448
1727713800	41.2	-0.1	-0.24	41.2	41.3	41.2	387
1727454600	41.3	0.1	0.24	41.3	41.3	41.2	111
1727368200	41.2	0.2	0.49	41	41.5	41	1957
1727281800	41	-0.5	-1.20	41.2	41.3	40.8	1773
1727195400	41.5	-0.2	-0.48	42.2	42.2	41.2	871
1727109000	41.7	0.1	0.24	41.5	42.1	41.2	2507
1726849800	41.6	0	0.00	41.8	42.2	41.5	1164
1726763400	41.6	0	0.00	41.5	42.2	41.3	992
1726677000	41.6	-1.1	-2.58	42.5	43	40.2	5723

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관