Johnson And Johnson【JNJ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Johnson And Johnson (JNJ)
Johnson And Johnson (JNJ) 과거

Johnson And Johnson (JNJ)

151.00

-0.46

( -0.30% )

업데이트: 22:19:21

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.98	1.328680714	149.02	151.66	146.58	7336	150.00397404	DE
4	11.18	7.99599485052	139.82	151.66	139.02	9096	147.15361102	DE
12	3.80001	2.58152870798	147.19999	151.66	136.32	10539	142.54553361	DE
26	7.1	4.9339819319	143.9	153.97999	136.32	8722	144.97300626	DE
52	5.1	3.49554489376	145.9	153.97999	132.74	9455	142.80385912	DE
156	7.8	5.4469273743	143.2	178.26	132.74	6358	148.00537717	DE
260	12.66	9.15136619922	138.34	178.26	104.12	7819	140.06138199	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740000420	151.58	3.2	2.16	148.76	151.66	147.78	7752
1739914020	148.38	-1.56	-1.04	148.78	148.78	146.58	6544
1739827620	149.94	0.56	0.37	148.86	149.97998	148.86	5952
1739568420	149.38	-0.84	-0.56	150.6	150.78	148.68	5665
1739482020	150.22	0.78	0.52	149.02	151.5	148.86	10765
1739395620	149.44	-1.18	-0.78	150.97998	150.97998	148.63999	5918
1739309220	150.62	1.02	0.68	149.6	151.18	148.78	6844
1739222820	149.6	1.1	0.74	148.86	149.62	147.62	6763
1738963620	148.5	0.5	0.34	147.94	149.19999	147.08	7114
1738877220	148	-0.7	-0.47	148.82	149.88	148	7812
1738790820	148.69999	0.84	0.57	147.58	148.74	147.02	10018
1738704420	147.86	0.32	0.22	148.18	148.5	146.04	9433
1738618020	147.54	0.54	0.37	147.24	148.46	146.72	16664
1738358820	147	-0.16	-0.11	147.13999	147.63999	146.3	5926
1738272420	147.16	1.46	1.00	145.78	147.84	145.02	9554
1738186020	145.69999	0.8	0.55	144.02	145.82	143.69999	6243
1738099620	144.9	-0.82	-0.56	146.41999	146.9	144.06	10780
1738013220	145.72	5.74	4.10	139.6	146.26	139.52	21133
1737754020	139.97998	-0.96	-0.68	140.76	141.02	139.24	8228
1737667620	140.94	1.44	1.03	139.82	142.13999	139.02	12809
1737581220	139.5	-2.44	-1.72	143.28	144.68	136.32	33270
1737494820	141.94	-1.66	-1.16	142.78	143.19999	141.52	9149
1737408420	143.6	0.32	0.22	142.63999	143.6	142.02	11661
1737149220	143.28	-0.28	-0.20	143.74	144.3	142.63999	9808
1737062820	143.56	2.72	1.93	141.18	143.66	140.32	10178
1736976420	140.84	0.4	0.28	140.82	141.4	139.97998	10266
1736890020	140.44	-1.04	-0.74	140.86	141.6	138.97998	7164
1736803620	141.47998	2.72	1.96	139.4	141.88	138.52	10209
1736544420	138.76	0.72	0.52	138.06	140.19999	137.72	13123
1736458020	138.04	0.2	0.15	138.58	138.58	137.86	9195
1736371620	137.84	-3.56	-2.52	141.24	142.54	137.32	16524
1736285220	141.4	3.52	2.55	138.02	141.9	137.63999	12342
1736198820	137.88	-1.96	-1.40	140.46	140.47998	137.76	17928
1735939620	139.84	-0.32	-0.23	140.66	140.82	139.54	7215
1735853220	140.16	1.28	0.92	140.34	141.5	139.6	13379
1735594020	138.88	-0.12	-0.09	139.6	139.86	138.88	6188
1735334820	139	-0.7	-0.50	140	140.69999	138.63999	10299
1734989220	139.69999	0.86	0.62	138.58	139.69999	137.9	7921
1734730020	138.84	0.22	0.16	138.52	139.36	137.22	10149
1734643620	138.62	-1.32	-0.94	139.32	140.02	138.18	9980
1734557220	139.94	0.16	0.11	139.63999	140.84	138.78	16836
1734470820	139.78	2.98	2.18	136.94	139.78	136.52	13667
1734384420	136.8	-3.08	-2.20	139.56	140.34	136.68	20710
1734125220	139.88	0	0.00	139.96	140.47998	138.41999	10199
1734038820	139.88	0.1	0.07	139.74	140.68	138.72	11136
1733952420	139.78	-1.92	-1.35	141.5	142.88	139.69999	14278
1733866020	141.69999	-0.14	-0.10	142.12	143.22	141.28	9350
1733779620	141.84	0.56	0.40	141.1	142.47998	140.5	15215
1733520420	141.28	0.08	0.06	141.56	141.88	140.5	10496
1733434020	141.19999	-2	-1.40	143.4	143.47998	140.74	8609
1733347620	143.19999	-1.88	-1.30	145	145.69999	142.56	7513
1733261220	145.08	-2.4	-1.63	147.18	147.78	145	6303
1733174820	147.47998	1.08	0.74	146.08	147.97998	146.08	8229
1732915620	146.4	-0.94	-0.64	147.6	147.63999	146.13999	6835
1732829220	147.34	0.36	0.24	147.19999	147.97998	147.02	2398
1732742820	146.97998	-0.18	-0.12	147	148.1	146.02	5921
1732656420	147.16	-1.16	-0.78	147.9	148.19999	146.28	3926
1732570020	148.32	-0.36	-0.24	149.22	149.38	147.5	9800
1732310820	148.68	0.36	0.24	148.04	150.88	147.91999	9839
1732224420	148.32	3.14	2.16	145.19999	148.74	144.91999	9388
1732138020	145.18	1.04	0.72	145.22	145.28	144.13999	5583

Johnson And Johnson

Western Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관