FTSE Japan Index【JAPAN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

FTSE Japan Index (JAPAN)

181.16

-0.64

(-0.35%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.77	-1.50600772033	183.93	184.18	179.18	0	0	IX
4	-1.72	-0.94050743657	182.88	189.79	179.18	0	0	IX
12	4.17	2.35606531442	176.99	189.79	176.57	0	0	IX
26	-16.14	-8.18043588444	197.3	197.87	149.3	0	0	IX
52	11.31	6.65881660288	169.85	199.48	149.3	0	0	IX
156	45.92	33.9544513458	135.24	199.48	118.86	0	0	IX
260	65.15	56.1589518145	116.01	199.48	82.71	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731691800	183.49	0.75	0.41	184.28	184.48	183.49	0
1731605400	182.74	-0.47	-0.26	183.93	184.16	182.74	0
1731519000	183.21	-2.39	-1.29	183.45	183.51	182.43	0
1731432600	185.6	0.09	0.05	185.31	185.91	184.98	0
1731346200	185.51	-0.2	-0.11	185.25	185.65	185.11	0
1731087000	185.71	-0.08	-0.04	185.22	186.11	185.15	0
1731000600	185.79	1.65	0.90	185.81	186.37	185.59	0
1730914200	184.14	3.64	2.02	183.69	184.31	182.84	0
1730827800	180.5	1.43	0.80	180.67	181	180.5	0
1730741400	179.07	0	0.00	179.07	179.07	179.07	0
1730482200	179.07	-3.51	-1.92	179.82	179.98	178.63	0
1730395800	182.58	-0.72	-0.39	181.56	183.07	181.47	0
1730309400	183.3	1.52	0.84	183.41	183.59	182.98	0
1730223000	181.78	1.61	0.89	181.52	181.9	181.45	0
1730136600	180.17	2.71	1.53	180.21	180.66	180.11	0
1729873800	177.46	-1.07	-0.60	176.99	177.55	176.57	0
1729787400	178.53	-0.09	-0.05	178.6	178.82	177.96	0
1729701000	178.62	-0.85	-0.47	178.94	179.06	178.19	0
1729614600	179.47	-1.89	-1.04	179.65	180.05	179.4	0
1729528200	181.36	-0.63	-0.35	181.85	181.86	181.36	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관