Japan AIrlines Co Ltd【JAL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Japan AIrlines Co Ltd (JAL)
Japan AIrlines Co Ltd (JAL) 과거

Japan AIrlines Co Ltd (JAL)

15.90

-0.10

(-0.62%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8	5.29801324503	15.1	15.6	15.1	215	15.21627907	DE
4	0.7	4.60526315789	15.2	15.6	14.7	111	15.04893964	DE
12	1.2	8.16326530612	14.7	16.1	14.7	294	15.32858275	DE
26	1.3	8.90410958904	14.6	16.1	13.8	312	15.19497962	DE
52	-1.929999	-10.8244481674	17.829999	18.19	13.8	273	15.85008229	DE
156	-2.89	-15.380521554	18.79	19.145	13.8	258	16.22616221	DE
260	-2.89	-15.380521554	18.79	19.145	13.8	258	16.22616221	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	15.6	0	0.00	15.6	15.6	15.6	0
1738272420	15.6	0	0.00	15.6	15.6	15.6	0
1738186020	15.6	0.5	3.31	15.6	15.6	15.6	100
1738099620	15.1	0	0.00	15.1	15.1	15.1	0
1738013220	15.1	0	0.00	15.1	15.1	15.1	0
1737754020	15.1	0.1	0.67	15.1	15.1	15.1	330
1737667620	15	0	0.00	15	15	15	33
1737581220	15	0	0.00	15	15	15	0
1737494820	15	0.1	0.67	15	15	15	150
1737408420	14.9	0	0.00	14.9	14.9	14.9	277
1737149220	14.9	0.2	1.36	14.9	14.9	14.9	100
1737062820	14.7	-0.2	-1.34	14.7	14.7	14.7	30
1736976420	14.9	0	0.00	15.1	15.1	14.9	2
1736890020	14.9	-0.2	-1.32	14.9	14.9	14.9	78
1736803620	15.1	0	0.00	15.1	15.1	15.1	0
1736544420	15.1	-0.1	-0.66	15.1	15.1	15.1	35
1736458020	15.2	0	0.00	15.2	15.2	15.2	0
1736371620	15.2	0	0.00	15.2	15.2	15.2	0
1736285220	15.2	0	0.00	15.2	15.2	15.2	0
1736198820	15.2	0.1	0.66	15.2	15.2	15.2	91
1735939620	15.1	0	0.00	15.1	15.1	15.1	0
1735853220	15.1	-0.1	-0.66	15.1	15.1	15.1	98
1735594020	15.2	-0.1	-0.65	15.2	15.2	15.2	161
1735334820	15.3	0	0.00	15.3	15.3	15.3	0
1734989220	15.3	0.1	0.66	15.3	15.3	15.3	25
1734730020	15.2	-0.2	-1.30	15.2	15.2	15.2	3
1734643620	15.4	-0.2	-1.28	15.3	15.5	15.3	942
1734557220	15.6	0.1	0.65	15.6	15.6	15.6	700
1734470820	15.5	-0.3	-1.90	15.7	15.7	15.5	2370
1734384420	15.8	0	0.00	15.7	15.8	15.7	137
1734125220	15.8	-0.3	-1.86	16.1	16.1	15.8	70
1734038820	16.1	0	0.00	16.1	16.1	16.1	0
1733952420	16.1	0	0.00	16.1	16.1	16.1	0
1733866020	16.1	0	0.00	16.1	16.1	16.1	0
1733779620	16.1	0.3	1.90	16.1	16.1	16.1	10
1733520420	15.8	0	0.00	15.8	15.8	15.8	5
1733434020	15.8	0	0.00	15.8	15.8	15.8	0
1733347620	15.8	0	0.00	15.8	15.8	15.8	0
1733261220	15.8	0	0.00	15.8	15.8	15.8	0
1733174820	15.8	0	0.00	15.8	15.8	15.8	0
1732915620	15.8	0.4	2.60	15.8	15.8	15.8	150
1732829220	15.4	0.3	1.99	15.2	15.4	15.2	1139
1732742820	15.1	0.4	2.72	15.1	15.2	15.1	941
1732656420	14.7	0	0.00	14.7	14.7	14.7	0
1732570020	14.7	-0.3	-2.00	14.7	14.7	14.7	100
1732310820	15	-0.1	-0.66	14.9	15	14.9	668
1732224420	15.1	0	0.00	15.1	15.1	15.1	0
1732138020	15.1	0	0.00	15.1	15.1	15.1	0
1732051620	15.1	0	0.00	15.1	15.1	15.1	0
1731965220	15.1	0.1	0.67	14.9	15.1	14.9	13
1731705960	15	0.2	1.35	15.1	15.1	14.8	22
1731619620	14.8	0	0.00	14.8	14.8	14.8	0
1731533220	14.8	0	0.00	14.8	14.8	14.8	0
1731446820	14.8	0	0.00	14.8	14.8	14.8	0
1731360420	14.8	0.1	0.68	14.7	14.8	14.7	54
1731101160	14.7	0	0.00	14.7	14.7	14.7	0
1731014760	14.7	0.4	2.80	14.7	14.7	14.7	250
1730928360	14.3	0	0.00	14.3	14.3	14.3	0
1730841960	14.3	-0.4	-2.72	14.3	14.3	14.3	1
1730755560	14.7	0	0.00	14.7	14.7	14.7	0
1730496360	14.7	0	0.00	14.7	14.7	14.7	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관