CI Japan Equity Index ETF【JAPN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
캐나다
TSX
CI Japan Equity Index ETF (JAPN)
CI Japan Equity Index ETF (JAPN) 과거

CI Japan Equity Index ETF (JAPN)

43.37

-0.05

(-0.12%)

마감 09 4월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744062000	43.42	-0.17	-0.39	42.44	43.75	41.81	18659
1743802800	43.59	-2.75	-5.93	43.5	43.59	43.5	101
1743716400	46.34	-3.26	-6.57	46.53	46.59	46.34	753
1743630000	49.6	0.17	0.34	48.82	49.6	48.82	300
1743543600	49.43	-0.46	-0.92	49.21	49.48	49.21	4350
1743457200	49.89	-0.35	-0.70	49.5	49.89	49.5	100
1743198000	50.24	-1.42	-2.75	50.53	50.53	50.22	3625
1743111600	51.66	0.04	0.08	51.68	51.79	51.62	4900
1743025200	51.62	-0.38	-0.73	51.75	51.77	51.53	12111
1742938800	52	0.11	0.21	52	52	52	2
1742852400	51.89	0.14	0.27	51.91	51.91	51.81	1420
1742593200	51.75	0.24	0.47	51.7	51.75	51.7	308
1742506800	51.51	-0.28	-0.54	51.5	51.51	51.48	2515
1742420400	51.79	0.49	0.96	51.75	51.89	51.75	580
1742334000	51.3	0.02	0.04	51.3	51.3	51.3	233
1742247600	51.28	0.82	1.63	50.96	51.37	50.96	6805
1741988400	50.46	1.11	2.25	50.1	50.46	50.1	5120
1741902000	49.35	-0.36	-0.72	49.35	49.35	49.35	5
1741815600	49.71	1.1	2.26	49.71	49.71	49.71	0
1741729200	48.61	-0.22	-0.45	48.7	48.7	48.2	588
1741642800	48.83	-1.24	-2.48	51.48	51.48	48.63	600
1741387200	50.07	0.67	1.36	49.8	50.07	49.67	600
1741300800	49.4	-0.7	-1.40	49.47	49.47	49.4	300
1741214400	50.1	1.05	2.14	49.71	50.17	49.71	10801
1741128000	49.05	-0.37	-0.75	48.6	49.05	48.6	106
1741041600	49.42	0.16	0.32	50.2	50.24	49.42	2800
1740782400	49.26	-0.08	-0.16	48.94	49.29	48.94	1176
1740696000	49.34	0.21	0.43	49.77	49.77	49.34	6300
1740609600	49.13	-0.12	-0.24	49.43	49.43	49.13	150
1740523200	49.25	0.42	0.86	49.25	49.25	49.25	118
1740436800	48.83	0.1	0.21	48.96	48.96	48.59	3311
1740177600	48.73	-0.62	-1.26	49.13	49.13	48.73	586
1740091200	49.35	-0.51	-1.02	49.38	49.38	49.19	1801
1740004800	49.86	-0.44	-0.87	49.86	49.86	49.86	6
1739918400	50.3	0.27	0.54	50.06	50.3	50.06	310
1739572800	50.03	-0.15	-0.30	50.11	50.11	50.03	758
1739486400	50.18	0.4	0.80	50.2	50.2	50.03	3750
1739400000	49.78	0.08	0.16	49.64	49.78	49.64	4000
1739313600	49.7	0.26	0.53	49.7	49.7	49.7	105
1739227200	49.44	0.36	0.73	49.47	49.47	49.44	200
1738968000	49.08	-0.64	-1.29	49.34	49.34	49.07	4251
1738881600	49.72	-0.13	-0.26	49.78	49.84	49.72	1700
1738795200	49.85	0.13	0.26	49.56	49.85	49.37	8272
1738708800	49.72	0.25	0.51	49.49	49.75	49.49	10112
1738622400	49.47	-0.73	-1.45	49.2	49.77	49.2	5158
1738363200	50.2	-0.27	-0.53	50.59	50.59	50.2	2451
1738276800	50.47	0.55	1.10	50.38	50.47	50.38	900
1738190400	49.92	-0.23	-0.46	49.94	49.94	49.92	480
1738104000	50.15	0.64	1.29	50.04	50.15	50.04	720
1738017600	49.51	-0.68	-1.35	49.38	49.51	49.38	290
1737758400	50.19	0.3	0.60	50.21	50.27	50.18	6335
1737672000	49.89	0.29	0.58	49.77	49.89	49.77	202
1737585600	49.6	0.06	0.12	49.54	49.69	49.54	4584
1737499200	49.54	0.37	0.75	49.46	49.55	49.46	5170
1737412800	49.17	0.28	0.57	48.79	49.17	48.79	1800
1737153600	48.89	0.49	1.01	48.87	48.89	48.87	310
1737067200	48.4	-0.68	-1.39	48.85	48.85	48.4	7996
1736980800	49.08	0.12	0.25	48.98	49.1	48.98	5923
1736894400	48.96	0.18	0.37	48.8	48.96	48.8	602
1736808000	48.78	0.07	0.14	48.59	48.78	48.49	13612
1736548800	48.71	-1.32	-2.64	48.87	48.87	48.71	315
1736462400	50.03	-0.2	-0.40	49.71	50.03	49.49	1300
1736376000	50.23	-0.03	-0.06	50.16	50.23	50.16	620

CI Japan Equity Index ETF

Invesco MSCI USA ETF

TCW Transform 500 ETF

Xtr EUR Corporate Bond S...

Westn Digital Dl 10

DAXsubsector All Renewab...

Public Service Enterprise

SocialRemit EURO TOKEN

Flexshares Listed Privat...

VanEck Durable High Divi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관