FTSE Japan Index【JAPAN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
FTSE
FTSE Japan Index (JAPAN)
FTSE Japan Index (JAPAN) 과거

FTSE Japan Index (JAPAN)

186.04

-0.50

(-0.27%)

마감 16 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.75	0.404770899671	185.29	187.13	183.43	0	0	IX
4	4.77	2.63143377283	181.27	188.87	179.18	0	0	IX
12	3.49	1.91180498494	182.55	189.79	179.18	0	0	IX
26	11.63	6.66819563098	174.41	189.79	169.56	0	0	IX
52	11.15	6.37543598834	174.89	199.48	149.3	0	0	IX
156	55.02	41.9935887651	131.02	199.48	118.86	0	0	IX
260	72.19	63.4079929732	113.85	199.48	82.71	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	186.04	-0.5	-0.27	186.73	187.13	185.97	0
1739467800	186.54	2.25	1.22	185.39	186.95	185.15	0
1739381400	184.29	0	0.00	184.46	184.89	183.43	0
1739295000	184.29	0	0.00	184.29	184.29	184.29	0
1739208600	184.29	-0.31	-0.17	184.41	184.71	183.79	0
1738949400	184.6	-1.13	-0.61	185.29	185.43	184.03	0
1738863000	185.73	0.36	0.19	185.9	187	185.38	0
1738776600	185.37	0.48	0.26	185.88	186.91	184.56	0
1738690200	184.89	1.24	0.68	184.85	186.37	184.1	0
1738603800	183.65	-4.76	-2.53	186.96	187.02	183.21	0
1738344600	188.41	0.49	0.26	187.55	188.87	187.24	0
1738258200	187.92	0.32	0.17	187.09	188.17	186.95	0
1738171800	187.6	1.32	0.71	186.81	187.89	186.81	0
1738085400	186.28	-0.26	-0.14	186.51	187.54	184.91	0
1737999000	186.54	0.42	0.23	187.46	188.26	186.25	0
1737739800	186.12	-0.09	-0.05	186.54	187.67	185.51	0
1737653400	186.21	1.07	0.58	185.26	186.56	185.01	0
1737567000	185.14	1.66	0.90	184.62	185.44	184.46	0
1737480600	183.48	0.12	0.07	184.46	184.78	182.13	0
1737394200	183.36	2.2	1.21	182.15	184.02	182.15	0
1737135000	181.16	-0.64	-0.35	181.27	181.34	179.18	0
1737048600	181.8	-0.16	-0.09	182.65	183.69	181.59	0
1736962200	181.96	0.53	0.29	182.69	183.16	181.41	0
1736875800	181.43	-2.16	-1.18	183.42	183.73	180.62	0
1736789400	183.59	0	0.00	183.59	183.59	183.59	0
1736530200	183.59	-1.58	-0.85	183.93	184.18	183.59	0
1736443800	185.17	-2.33	-1.24	184.85	185.67	184.79	0
1736357400	187.5	-1.07	-0.57	187.46	187.82	187.34	0
1736271000	188.57	2.2	1.18	189	189.05	188.23	0
1736184600	186.37	-1.92	-1.02	185.89	186.48	185.88	0
1735925400	188.29	0	0.00	188.29	188.29	188.29	0
1735839000	188.29	0	0.00	188.29	188.29	188.29	0
1735666200	188.29	0	0.00	188.29	188.29	188.29	0
1735579800	188.29	-1.24	-0.65	188.2	188.51	187.93	0
1735320600	189.53	5.31	2.88	189.54	189.79	189.06	0
1735061400	184.22	0.06	0.03	184.28	184.47	184.16	0
1734975000	184.16	1.73	0.95	183.86	184.36	183.86	0
1734715800	182.43	-0.7	-0.38	182.88	183.18	182.43	0
1734629400	183.13	-0.51	-0.28	183.11	183.62	182.94	0
1734543000	183.64	-0.55	-0.30	184.09	184.27	183.64	0
1734456600	184.19	-0.7	-0.38	184.71	185.05	184.19	0
1734370200	184.89	-0.57	-0.31	185.03	185.03	184.65	0
1734111000	185.46	-1.86	-0.99	185.25	185.55	185.13	0
1734024600	187.32	1.63	0.88	187.63	188.05	187.32	0
1733938200	185.69	0.51	0.28	185.12	185.76	185.05	0
1733851800	185.18	0.53	0.29	185.4	185.52	185.05	0
1733765400	184.65	0.43	0.23	184.42	184.65	184.25	0
1733506200	184.22	-1.09	-0.59	183.89	184.32	183.88	0
1733419800	185.31	0.03	0.02	185.29	185.5	184.89	0
1733333400	185.28	-0.8	-0.43	185.39	185.92	185.15	0
1733247000	186.08	2.67	1.46	186.69	186.72	185.85	0
1733160600	183.41	2.33	1.29	183.44	183.64	183.05	0
1732901400	181.08	-0.53	-0.29	181.03	181.43	180.89	0
1732815000	181.61	1.46	0.81	181.79	181.83	181.01	0
1732728600	180.15	-1.67	-0.92	179.93	180.42	179.39	0
1732642200	181.82	-1.85	-1.01	180.8	181.82	180.55	0
1732555800	183.67	1.44	0.79	184.14	184.51	183.66	0
1732296600	182.23	0.89	0.49	182.55	182.78	182.23	0
1732210200	181.34	-1.15	-0.63	181.39	181.86	181.2	0
1732123800	182.49	-0.84	-0.46	182.53	182.85	182.32	0
1732037400	183.33	1.3	0.71	183.6	183.63	182.96	0
1731951000	182.03	-1.46	-0.80	182.14	182.27	181.88	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관