First Trust Japan AlphaDEX Fund【FJP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Japan AlphaDEX Fund (FJP)
First Trust Japan AlphaDEX Fund (FJP) 과거

First Trust Japan AlphaDEX Fund (FJP)

52.94

-0.38

(-0.71%)

마감 10 2월 6:00AM

52.94

0.00

(0.00%)

시간외 거래: 6:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.34	0.6463878327	52.6	53.46	51.64	24503	53.01782754	SP
4	1.66	3.23712948518	51.28	53.46	49.54	22872	51.37700255	SP
12	1.61	3.13656730957	51.33	54.545	49.54	17485	51.68353024	SP
26	4.59	9.49327817994	48.35	55.4499	47.38	13127	51.80465811	SP
52	0.47	0.895749952354	52.47	55.4499	44.33	14436	52.0749484	SP
156	3.8	7.73300773301	49.14	55.4499	36.75	16384	47.85636309	SP
260	2.79	5.56331006979	50.15	56.5524	34.25	11873	47.58369804	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971300	52.94	-0.38	-0.71	53.31	53.31	52.64	550761
1738884900	53.32	0.29	0.55	53.24	53.46	52.97	72346
1738798500	53.03	0.83	1.59	52.55	53.03	52.3701	26514
1738712100	52.2011	0.37	0.71	51.77	52.4143	51.77	5287
1738625700	51.835	-0.5	-0.95	51.68	52.1486	51.64	10569
1738366500	52.33	-0.23	-0.44	52.6	52.7846	52.17	7799
1738280100	52.56	0.54	1.04	52.64	52.9399	52.39	7601
1738193700	52.02	0.31	0.60	51.81	52.02	51.73	21041
1738107300	51.71	0.04	0.08	51.76	51.76	51.42	21961
1738020900	51.67	-0.1	-0.19	51.53	51.8552	51.3601	15597
1737761700	51.77	1.17	2.31	51.52	52.05	51.52	6880
1737675300	50.6	0	0.00	50.6	50.6	50.6	0
1737588900	50.6	-0.34	-0.67	51.03	51.0999	50.57	51026
1737502500	50.94	0.47	0.93	50.86	51.05	50.6727	11507
1737156900	50.47	0.38	0.76	50.28	50.51	50.175	10166
1737070500	50.09	-0.15	-0.30	50.22	50.3559	50.06	65680
1736984100	50.24	0.01	0.02	50.51	50.752	50.16	11412
1736897700	50.23	0.25	0.50	49.85	50.23	49.57	7713
1736811300	49.98	-0.09	-0.18	49.54	50.37	49.54	14321
1736552100	50.07	-1.48	-2.87	51.28	51.28	49.71	44283
1736379300	51.55	0.1	0.19	51.1	51.55	50.8204	28890
1736292900	51.45	-0.68	-1.30	51.9688	51.9688	51.32	80509
1736206500	52.13	0.59	1.14	52.29	52.379	51.8147	7354
1735947300	51.54	-0.06	-0.11	51.335	51.9354	51.122	8735
1735860900	51.595	-0.09	-0.16	51.68	52.071	51.33	90686
1735688100	51.68	-0.08	-0.15	51.69	51.89	51.53	8317
1735601700	51.76	-0.01	-0.02	51.5928	51.85	51.29	15968
1735342500	51.77	-0.06	-0.12	52.13	52.18	51.77	5514
1735256100	51.83	1.24	2.45	51.53	51.85	51.4969	6997
1735077840	50.59	0.09	0.18	50.88	51.08	50.59	3123
1734996900	50.5	-0.13	-0.26	50.42	50.5687	50.05	7473
1734737700	50.63	0.26	0.52	50.11	50.94	50.11	17970
1734651300	50.37	-0.19	-0.38	51.0283	51.0283	50.19	37415
1734564900	50.56	-0.5	-0.98	51.7335	51.8155	50.37	13088
1734478500	51.06	-0.35	-0.68	51.08	51.48	51.06	5230
1734392100	51.41	-0.59	-1.13	51.56	51.78	51.3601	14827
1734132900	52	-1.33	-2.48	51.89	52.13	51.62	6030
1734046500	53.325	-0.47	-0.87	53.47	53.56	53.26	17055
1733960100	53.795	0.91	1.73	53.663	54.0699	53.6119	8491
1733873700	52.88	-0.59	-1.10	52.92	53.256905	52.86	9599
1733787300	53.4687	-0.43	-0.80	53.825	53.9318	53.29	7685
1733528100	53.9	-0.2	-0.37	54	54.2235	53.5201	51000
1733441700	54.1	0.4	0.74	54.13	54.44	53.76	9728
1733355300	53.7	-0.6	-1.10	53.89	54.2784	53.7	5924
1733268900	54.3	0.31	0.57	54.3796	54.545	54.03	3818
1733182500	53.99	0.82	1.54	53.8045	53.99	53.4363	4171
1732917840	53.17	1.58	3.06	52.6778	53.17	52.53	2267
1732750500	51.59	-0.23	-0.44	51.82	51.82	51.56	7360
1732664100	51.82	-0.62	-1.18	52.08	52.12	51.5801	7860
1732577700	52.44	-0.06	-0.11	52.435	52.71	52.18	4846
1732318500	52.5	0.85	1.65	52.08	52.5	51.79	3779
1732232100	51.65	-0.16	-0.31	51.65	52.1079	51.3801	7505
1732145700	51.81	0.42	0.82	51.375	51.81	50.99	4167
1732059300	51.39	-0.92	-1.76	51.4824	52.1299	51.3401	3594
1731972900	52.31	0.66	1.28	51.71	52.31	51.71	6330
1731713700	51.65	0.31	0.60	51.33	51.7403	51.2101	9206
1731627300	51.34	-0.55	-1.05	51.8999	51.9	51.33	13080
1731540900	51.885	-0.51	-0.96	51.96	52.2294	51.6715	39070
1731454500	52.39	-0.27	-0.51	52.52	52.62	51.6601	4635
1731368100	52.66	0.02	0.04	52.84	53.03	52.5199	6334

First Trust Japan AlphaDEX

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관