JBDI Holdings Ltd【JBDI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

JBDI Holdings Ltd (JBDI)

0.6971

0.013

(1.90%)

마감 17 2월 6:00AM

0.70

0.0029

(0.42%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0471	7.24615384615	0.65	0.8198	0.631501	240640	0.71256475	CS
4	0.052	8.06076577275	0.6451	0.8799	0.5713	464229	0.66083651	CS
12	0.047	7.22965697585	0.6501	0.93	0.5134	1128051	0.77458228	CS
26	-4.3029	-86.058	5	39.41	0.5134	1617196	2.22407954	CS
52	-4.3029	-86.058	5	39.41	0.5134	1617196	2.22407954	CS
156	-4.3029	-86.058	5	39.41	0.5134	1617196	2.22407954	CS
260	-4.3029	-86.058	5	39.41	0.5134	1617196	2.22407954	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	0.6971	0.013	1.90	0.725	0.7251	0.654	78243
1739489700	0.6841	-0.0418	-5.76	0.7040999	0.7228	0.6715	85182
1739403300	0.7259	-0.007	-0.96	0.710001	0.7445	0.6749	109942
1739316900	0.7329	0.0092	1.27	0.71	0.8198	0.705	290687
1739230500	0.7237	0.0866	13.59	0.6623	0.8	0.6564	567954
1738971300	0.6371	-0.0029	-0.45	0.65	0.6699	0.631501	149433
1738884900	0.64	-0.046	-6.71	0.6654	0.6694	0.6314999	186321
1738798500	0.686	0.036	5.54	0.6418	0.73	0.634	401333
1738712100	0.65	0.0645	11.02	0.58	0.8799	0.58	5205177
1738625700	0.5855	-0.0126	-2.11	0.594	0.5999989	0.58	70187
1738366500	0.5981	-0.0147	-2.40	0.6027	0.62	0.5905669	69286
1738280100	0.6128	-0.0472	-7.15	0.641	0.6539	0.5800999	179805
1738193700	0.66	-0.0311	-4.50	0.7	0.7	0.6501	97111
1738107300	0.6911	0.0063	0.92	0.6899999	0.7074	0.6803	47511
1738020900	0.6848	-0.0352	-4.89	0.72	0.74	0.6803	173058
1737761700	0.72	0.12	20.00	0.6899999	0.7549	0.6691	343910
1737675300	0.6	0	0.00	0.6	0.6	0.6	0
1737588900	0.6	-0.0113	-1.85	0.5713	0.6107	0.5713	135333
1737502500	0.6113	-0.0052	-0.84	0.63	0.63	0.5901999	112048
1737156900	0.6165	-0.0155	-2.45	0.6451	0.6451	0.59	131841
1737070500	0.632	0.018	2.93	0.5956	0.68	0.585	378288
1736984100	0.614	0.0284	4.85	0.55	0.6409	0.55	249696
1736897700	0.5856	-0.0457	-7.24	0.62	0.645	0.5853	235951
1736811300	0.6313	-0.0761	-10.76	0.6695	0.6808999	0.58	646652
1736552100	0.7074	-0.1424	-16.76	0.744001	0.76	0.68	946991
1736379300	0.8498	0.1418	20.03	0.919999	0.93	0.72	35689319
1736292900	0.708	0.0180001	2.61	0.6622	0.728	0.6622	6985604
1736206500	0.6899999	0.0609999	9.70	0.6574	0.7159	0.6201	448267
1735947300	0.629	0.0035001	0.56	0.6375	0.6449	0.5949989	249839
1735860900	0.6254999	-0.0245	-3.77	0.655	0.6595	0.623	202422
1735688100	0.65	-0.0013	-0.20	0.67	0.7	0.6141	399797
1735601700	0.6513	0.0036	0.56	0.61	0.7799	0.6088	1445279
1735342500	0.6477	-0.032049	-4.71	0.6797	0.704999	0.58	309850
1735256100	0.679749	0.099349	17.12	0.5637	0.7	0.5637	818038
1735077840	0.5804	-0.003599	-0.62	0.5489	0.5899	0.5489	33206
1734996900	0.583999	0.003999	0.69	0.5810999	0.5933	0.556	74298
1734737700	0.58	0.0099	1.74	0.5699999	0.630556	0.53	152701
1734651300	0.5701	-0.020099	-3.41	0.5901999	0.606	0.5601	77414
1734564900	0.590199	0.004499	0.77	0.560101	0.6199	0.5601	89566
1734478500	0.5857	-0.0183	-3.03	0.59	0.599899	0.5134	279021
1734392100	0.604	-0.008	-1.31	0.6045	0.6254	0.581	116488
1734132900	0.612	-0.0078	-1.26	0.6	0.6195	0.5826	101635
1734046500	0.6198	0.0046	0.75	0.6	0.6299	0.6	62789
1733960100	0.6152	-0.0098	-1.57	0.626899	0.6438	0.6	65612
1733873700	0.625	-0.0289	-4.42	0.6343	0.665999	0.6	187075
1733787300	0.6539	-0.0317	-4.62	0.6996	0.6996	0.6356	87367
1733528100	0.6856	0.0487	7.65	0.6489	0.71	0.587	144905
1733441700	0.6369	-0.0033	-0.52	0.653	0.6589	0.6286	155895
1733355300	0.6402	-0.0198	-3.00	0.66	0.72	0.6402	83318
1733268900	0.66	-0.0617	-8.55	0.7259	0.7259	0.6286	216325
1733182500	0.7217	0.0699	10.72	0.64	0.77	0.64	416890
1732917840	0.6518	0.0398	6.50	0.603	0.6596999	0.6014	137337
1732750500	0.612	0.0421	7.39	0.55	0.6344	0.55	341937
1732664100	0.5699	-0.0174	-2.96	0.608	0.608	0.5511	209575
1732577700	0.5873	-0.0367	-5.88	0.62	0.62	0.5840999	224524
1732318500	0.624	-0.031	-4.73	0.6501	0.6515	0.602	294750
1732232100	0.655	0.025	3.97	0.61	0.662501	0.6	300220
1732145700	0.63	-0.0362	-5.43	0.65	0.67	0.614	145458
1732059300	0.6662	0.0003	0.05	0.6822	0.686	0.65	142641
1731972900	0.6659	-0.022	-3.20	0.661	0.6992	0.642	212668

SPDR S&P Regional Banking

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관