Johnson And Johnson【JNJ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Johnson And Johnson (JNJ)

148.94

0.56

(0.38%)

마감 25 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.44	3.79094076655	143.5	150.88	143.18	8860	146.18709266	DE
4	-2.12	-1.40341586125	151.06	151.68	142.58	7723	146.16051361	DE
12	0.72	0.485764404264	148.22	153.97999	142.58	7427	147.78783661	DE
26	9.74001	6.99713412336	139.19999	153.97999	132.74	8695	143.27508388	DE
52	10.14	7.30547550432	138.8	153.97999	132.74	9169	143.26998754	DE
156	5.42	3.77647714604	143.52	178.26	132.74	5929	148.60240873	DE
260	25.96	21.1091234347	122.98	178.26	104.12	7536	139.66369737	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732051620	144.13999	-1.98	-1.36	146.02	147.22	143.72	8080
1731965220	146.12	-0.34	-0.23	146.38	146.94	144.32	10765
1731705960	146.46	2	1.38	143.5	146.56	143.18	10486
1731619560	144.46	-0.54	-0.37	145.24	146.5	142.58	9526
1731533160	145	1.28	0.89	143.56	145.24	143	8996
1731446820	143.72	-1.82	-1.25	145.84	146.46	143.72	6471
1731360420	145.54	-0.06	-0.04	145.8	147.97998	145.16	14496
1731101220	145.6	0.38	0.26	145.58	146.16	145.1	4980
1731014760	145.22	-2.28	-1.55	147.36	147.47998	144.72	11200
1730928360	147.5	3.02	2.09	148	150.41999	146.88	11054
1730841960	144.47998	-1.04	-0.71	145.74	145.74	143.22	5544
1730755560	145.52	-2.46	-1.66	146.78	147.3	145.28	7644
1730496360	147.97998	1.68	1.15	146.91999	148.47998	146.56	3593
1730409960	146.3	-1.78	-1.20	147.28	148.22	146.22	5627
1730323560	148.08	-0.22	-0.15	148	148.3	147.18	3681
1730237160	148.3	-1.18	-0.79	149.47998	150.32	148.02	5407
1730150760	149.47998	0.4	0.27	149.97998	150.08	148.62	5407
1729888020	149.08	-2.02	-1.34	151.06	151.68	148.9	6534
1729801560	151.1	-2.6	-1.69	153.02	153.97998	151.06	8401
1729715160	153.69999	2.06	1.36	150.68	153.69999	150.68	7875
1729628760	151.63999	1.06	0.70	150.56	151.63999	149.74	6922
1729542360	150.58	-1.18	-0.78	152	152.47998	150.04	9074
1729283160	151.76	0	0.00	151.82	152.08	150.69999	6363
1729196760	151.76	-0.22	-0.14	151.38	152.24	150.78	7706
1729110360	151.97998	1.1	0.73	150.86	151.97998	149.32	6237
1729023960	150.88	2.26	1.52	148.32	152.62	145.52	24723
1728937620	148.62	1.22	0.83	147.88	148.97998	147.52	9524
1728678360	147.4	0.4	0.27	147.91999	148.68	147.28	8238
1728591960	147	0.5	0.34	146.91999	147.68	146.54	6149
1728505560	146.5	1	0.69	145.18	147.38	145.18	7083
1728419160	145.5	0.28	0.19	144.91999	146.04	144.86	5748
1728332760	145.22	-0.92	-0.63	146.02	146.32	145.22	6552
1728073560	146.13999	0.36	0.25	145.38	146.72	144.88	8010
1727987220	145.78	-0.04	-0.03	146.19999	146.5	145.28	3057
1727900820	145.82	-0.36	-0.25	146.13999	146.84	145.54	7445
1727814420	146.18	1.16	0.80	145.54	146.76	145.19999	6177
1727728020	145.02	0.02	0.01	144.62	145.18	143.97998	6628
1727468760	145	0.7	0.49	144.54	146.19999	144.26	6784
1727382360	144.3	0	0.00	144.36	144.76	143.3	9224
1727295960	144.3	-1.36	-0.93	145.12	146.06	143.5	11886
1727209560	145.66	-1.1	-0.75	146.46	147	145.06	7275
1727123160	146.76	-0.1	-0.07	147.12	148.19999	146.26	3874
1726864020	146.86	-0.96	-0.65	147.52	148.02	146.52	4691
1726777560	147.82	-2	-1.33	149.19999	149.97998	147.38	7606
1726691220	149.82	-0.38	-0.25	150.6	150.97998	148.47998	3766
1726604760	150.19999	0.26	0.17	150.16	150.68	149.44	4760
1726518420	149.94	0.66	0.44	149.08	150.1	148.63999	6289
1726259160	149.28	0.68	0.46	148.32	149.56	147.76	4668
1726172760	148.6	-0.66	-0.44	150.12	150.22	147.6	7142
1726086360	149.26	-2.9	-1.91	150.68	152.08	149.06	9808
1725999960	152.16	1.16	0.77	150.52	152.58	150.52	4696
1725913620	151	2.9	1.96	148.63999	151.38	148.52	6922
1725654360	148.1	-0.38	-0.26	148.66	149.76	147.8	7055
1725567960	148.47998	-2.8	-1.85	151.26	151.58	148.47998	7347
1725481560	151.28	0.04	0.03	150.78	152.47998	150	6196
1725395160	151.24	1.42	0.95	149.68	152	149	8837
1725308760	149.82	-0.16	-0.11	150.04	150.06	149.38	5094
1725049560	149.97998	1.46	0.98	148.22	150	148.06	5318
1724963160	148.52	0.8	0.54	147.44	148.8	147.24	7622
1724876760	147.72	2.08	1.43	146.41999	148.34	145.88	5222
1724790420	145.63999	-1.82	-1.23	146.41999	147.12	145.3	3429
1724704020	147.46	0.7	0.48	146.56	148.34	146.47998	5655

Johnson And Johnson

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관