Jack Henry and Associates【JHY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Jack Henry and Associates (JHY)
Jack Henry and Associates (JHY) 과거

Jack Henry and Associates (JHY)

152.00

-4.00

( -2.56% )

업데이트: 20:32:54

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-11.25	-6.89127105666	163.25	167.65	147.6	183	161.15541096	DE
4	-6.25	-3.94944707741	158.25	171.3	147.6	112	162.54182769	DE
12	-17	-10.0591715976	169	176.3	147.6	84	164.90503609	DE
26	-13.94999	-8.40614091028	165.94999	178.5	147.6	70	166.15621115	DE
52	-6.55	-4.1311888994	158.55	178.5	146.1	60	161.20398114	DE
156	7.1	4.89993098689	144.9	178.5	130.4	52	157.29946555	DE
260	7.1	4.89993098689	144.9	178.5	130.4	52	157.29946555	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744230420	152.5	0	0.00	152.5	152.5	152.5	0
1744144020	152.5	-3.4	-2.18	156.25	158.15	152.5	90
1744057620	155.9	-6.1	-3.77	149.35	155.9	147.6	236
1743798420	162	-5.65	-3.37	162.5	163.35	161.1	107
1743712020	167.65	-0.45	-0.27	163.25	167.65	162.5	297
1743625620	168.1	0.6	0.36	169.3	171.3	168.1	119
1743539220	167.5	-0.4	-0.24	169.55	170.94999	167.5	10
1743452820	167.9	2.9	1.76	164.85	167.9	164.25	134
1743197220	165	-1.2	-0.72	165.65	165.65	165	206
1743110820	166.19999	0.6	0.36	166.19999	166.19999	166.19999	60
1743024420	165.6	5.5	3.44	161.9	165.6	161.9	65
1742938020	160.1	0.25	0.16	160.1	160.1	160.1	20
1742851620	159.85	-0.05	-0.03	161	161.3	159.85	288
1742592420	159.9	-1.75	-1.08	159.9	159.9	159.9	125
1742506020	161.65	-0.5	-0.31	163.19999	163.19999	161.65	14
1742419620	162.15	1.95	1.22	162.05	162.15	162.05	126
1742333220	160.19999	0	0.00	160.19999	160.19999	160.19999	0
1742246820	160.19999	-1.95	-1.20	160.19999	160.19999	160.19999	25
1741987620	162.15	3.9	2.46	162.94999	162.94999	162.15	83
1741901220	158.25	-1.15	-0.72	158.25	158.25	158.25	8
1741814820	159.4	-14.9	-8.55	164.69999	164.69999	159.4	191
1741728420	174.3	-1.15	-0.66	175.25	175.35	174.3	38
1741642020	175.45	0.95	0.54	174.75	176.3	174.2	140
1741382820	174.5	12.65	7.82	170.69999	174.5	170.6	15
1741296420	161.85	-1.65	-1.01	161.85	161.85	161.85	54
1741210020	163.5	-4.75	-2.82	163.5	163.5	163.5	5
1741123620	168.25	0.5	0.30	169.05	169.05	168.25	9
1741037220	167.75	2.15	1.30	167.69999	167.75	167.05	75
1740778020	165.6	1.45	0.88	165.94999	165.94999	165.6	81
1740691620	164.15	-0.35	-0.21	164.05	164.15	164.05	72
1740605220	164.5	0.9	0.55	164.5	164.5	164.5	35
1740518820	163.6	-2.25	-1.36	163.6	163.6	163.6	1
1740432420	165.85	5.75	3.59	164.6	165.85	164.6	101
1740173220	160.1	0	0.00	160.1	160.1	160.1	0
1740086820	160.1	-1.3	-0.81	160.69999	160.75	160.1	110
1740000420	161.4	2.05	1.29	159.94999	161.4	159.94999	55
1739914020	159.35	-0.65	-0.41	159.19999	160.65	159.19999	20
1739827620	160	-3.5	-2.14	160	160	160	1
1739568420	163.5	-0.75	-0.46	163.5	163.5	163.5	17
1739482020	164.25	0	0.00	164.25	164.25	164.25	0
1739395620	164.25	0	0.00	164.25	164.25	164.25	0
1739309220	164.25	-3.4	-2.03	164.25	164.25	164.25	8
1739222820	167.65	1.7	1.02	167.65	167.65	167.65	30
1738963620	165.94999	-1.05	-0.63	167.65	167.65	165.94999	2
1738877220	167	0	0.00	167	167	167	0
1738790820	167	-0.85	-0.51	164.6	167	164.6	68
1738704420	167.85	-0.8	-0.47	168.1	168.1	167.85	5
1738618020	168.65	0.9	0.54	167.94999	169.4	167	392
1738358820	167.75	-0.15	-0.09	168.19999	168.19999	167.75	123
1738272420	167.9	-0.65	-0.39	167.9	167.9	167.9	4
1738186020	168.55	-1.05	-0.62	168.05	168.55	168.05	2
1738099620	169.6	0.05	0.03	169.6	169.6	169.6	60
1738013220	169.55	2.65	1.59	162.4	169.65	161.55	360
1737754020	166.9	0	0.00	166.9	166.9	166.9	0
1737667620	166.9	0	0.00	166.9	166.9	166.9	0
1737581220	166.9	-1.55	-0.92	168.25	168.25	166.9	80
1737494820	168.44999	-0.05	-0.03	168.44999	168.44999	167.05	42
1737408420	168.5	-0.5	-0.30	168.5	168.5	168.5	3
1737149220	169	0.65	0.39	169	169	169	47
1737062820	168.35	0	0.00	168.35	168.35	168.35	0
1736976420	168.35	0.5	0.30	168.3	168.35	168.3	26
1736890020	167.85	0.6	0.36	169.3	169.3	165.69999	262
1736803620	167.25	1.05	0.63	167.25	167.25	167.25	60
1736544420	166.19999	0.85	0.51	166.19999	166.19999	166.19999	30

Jack Henry and Associates

Jpmorgan Chase Financial...

iShares MSCI Wrld Consum...

ARK 21Shares Blockchain ...

Skyworks Sol Dl 25

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관