JP Morgan Sustainable Infrastructure ETF【BLLD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
JP Morgan Sustainable Infrastructure ETF (BLLD)
JP Morgan Sustainable Infrastructure ETF (BLLD) 과거

JP Morgan Sustainable Infrastructure ETF (BLLD)

47.7618

0.2233

(0.47%)

마감 01 3월 6:00AM

47.7618

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4318	0.912317768857	47.33	47.98	47.1941	244	47.57656757	SP
4	0.7723	1.64355866736	46.9895	47.98	46.1	717	47.35012913	SP
12	-3.5032	-6.83351214279	51.265	51.265	44.5	559	47.08197484	SP
26	-4.5982	-8.78189457601	52.36	54.74	44.5	598	50.48851491	SP
52	2.1718	4.76376398333	45.59	55.9	44.5	378	49.90365566	SP
156	-0.3609	-0.749957920067	48.1227	55.9	39.1	586	47.70366391	SP
260	-0.3609	-0.749957920067	48.1227	55.9	39.1	586	47.70366391	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	47.7618	0.22	0.47	47.7618	47.7618	47.7618	7
1740699300	47.5385	-0.29	-0.61	47.8	47.8	47.5385	301
1740612900	47.8308	-0.09	-0.19	47.98	47.98	47.8308	100
1740526500	47.92	0.53	1.12	47.73	47.92	47.73	412
1740440100	47.39	0.2	0.42	47.35	47.39	47.35	3
1740180900	47.1941	-0.29	-0.60	47.33	47.3301	47.1941	405
1740094500	47.48	0.29	0.62	47.13	47.49	47.13	9843
1740008100	47.1897	0.12	0.25	47.065	47.1897	47.065	85
1739921700	47.07	-0.12	-0.25	47.04	47.07	47.04	117
1739576100	47.19	0.07	0.15	47.32	47.32	47.19	97
1739489700	47.12	0.45	0.96	46.89	47.12	46.81	12
1739403300	46.67	-0.1	-0.21	46.45	46.67	46.45	462
1739316900	46.767	-0.03	-0.06	46.8	46.8	46.767	5
1739230500	46.7946	0.18	0.40	46.71	46.7946	46.55	130
1738971300	46.6103	-0.27	-0.58	46.89	46.89	46.61	617
1738884900	46.88	-0.24	-0.51	46.94	46.94	46.85	239
1738798500	47.1197	0.44	0.94	46.89	47.1197	46.89	95
1738712100	46.68	0.28	0.60	46.43	46.68	46.43	129
1738625700	46.4003	-0.26	-0.57	46.1	46.4003	46.1	142
1738366500	46.6644	-0.28	-0.59	46.9895	47.15	46.6644	421
1738280100	46.94	0.59	1.26	46.74	46.94	46.74	714
1738193700	46.3537	-0.15	-0.31	46.5	46.5	46.3537	275
1738107300	46.5	-0.3	-0.65	46.6	46.6	46.5	621
1738020900	46.8034	0.12	0.25	46.71	46.93	46.51	872
1737761700	46.6867	0.4	0.85	46.79	46.79	46.6867	232
1737675300	46.2911	0	0.00	46.2911	46.2911	46.2911	0
1737588900	46.2911	-0.73	-1.55	46.86	46.86	46.2911	1070
1737502500	47.0191	0.62	1.35	46.57	47.0684	46.57	1161
1737156900	46.3943	0.26	0.57	46.44	46.44	46.3943	54
1737070500	46.13	0.43	0.94	45.52	46.13	45.52	329
1736984100	45.7	0.61	1.35	45.93	45.93	45.65	1762
1736897700	45.0896	0.3	0.67	44.85	45.0896	44.85	291
1736811300	44.79	-0.03	-0.07	44.69	44.79	44.5	1402
1736552100	44.82	-1.19	-2.59	46.11	46.11	44.82	258
1736379300	46.01	-0.41	-0.88	45.87	46.01	45.87	222
1736292900	46.42	-0.05	-0.11	46.72	46.72	46.32	493
1736206500	46.4715	-0.31	-0.66	46.84	46.84	46.4715	44
1735947300	46.7786	0.38	0.82	46.6016	46.7786	46.6016	311
1735860900	46.3997	-0.06	-0.13	46.49	46.62	46.3997	368
1735688100	46.46	0.03	0.07	46.43	46.49	46.43	1187
1735601700	46.4296	-0.11	-0.24	46.44	46.44	46.21	151
1735342500	46.54	-0.31	-0.67	46.59	46.59	46.54	684
1735256100	46.8546	0.15	0.32	46.76	46.8546	46.76	61
1735077840	46.705	-1.5	-3.11	46.7	46.705	46.7	16
1734996900	48.205	0.07	0.15	47.96	48.205	47.96	61
1734737700	48.133	0.45	0.94	47.8	48.19	47.8	667
1734651300	47.6828	-0.2	-0.41	48	48.09	47.6828	728
1734564900	47.88	-1.43	-2.89	49.21	49.21	47.88	338
1734478500	49.3067	-0.06	-0.13	49.24	49.3067	49.1	1204
1734392100	49.37	-0.46	-0.93	49.62	49.62	49.37	85
1734132900	49.8345	-0.14	-0.27	49.8345	49.8345	49.8345	0
1734046500	49.9703	-0.27	-0.54	49.9703	49.9703	49.9703	67
1733960100	50.24	-0.16	-0.32	50.43	50.43	50.21	231
1733873700	50.4	-0.61	-1.20	50.77	50.77	50.4	2
1733787300	51.0118	-0.04	-0.07	51.26	51.26	51.0118	536
1733528100	51.05	-0.22	-0.42	51.265	51.265	51.05	52
1733441700	51.265	0.23	0.44	51.265	51.265	51.265	18
1733355300	51.04	-0.22	-0.43	51.01	51.1	51.01	1139
1733268900	51.2622	-0.08	-0.15	51.38	51.43	51.2622	7028
1733182500	51.34	-0.67	-1.29	51.84	51.84	51.34	1197

JP Morgan Sustainable In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관