Jamieson Wellness Inc【JWEL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
TSX
Jamieson Wellness Inc (JWEL)
Jamieson Wellness Inc (JWEL) 과거

Jamieson Wellness Inc (JWEL)

36.46

-0.14

(-0.38%)

마감 27 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.44	4.11193603655	35.02	36.9	35.01	57182	36.06915231	CS
4	1.9	5.49768518519	34.56	36.9	32.24	58842	34.86895164	CS
12	5.6	18.1464679196	30.86	36.9	30.86	47156	34.38831426	CS
26	10.48	40.3387220939	25.98	36.9	25.8	48280	31.85841401	CS
52	7.55	26.1155309581	28.91	36.9	23.98	65937	29.95874862	CS
156	-3.04	-7.69620253165	39.5	41.74	22.1	74490	31.43143546	CS
260	10.28	39.2666157372	26.18	46	22.1	82080	32.65662451	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732574400	36.6	0.69	1.92	36.27	36.9	36.25	146108
1732315200	35.91	0.18	0.50	35.58	36	35.58	21748
1732228800	35.73	0.1	0.28	35.27	35.86	35.27	26569
1732142400	35.63	0.38	1.08	35.01	35.68	35.01	25920
1732056000	35.25	0.01	0.03	35.02	35.85	35.02	65563
1731969600	35.24	-0.01	-0.03	35.23	35.32	35.02	40857
1731710400	35.25	0.08	0.23	35.19	35.27	34.48	49273
1731624000	35.17	-1.31	-3.59	36.77	36.77	34.9	103959
1731537600	36.48	1.1	3.11	35.39	36.74	35.35	67914
1731451200	35.38	-0.38	-1.06	35.85	35.91	35.32	32692
1731364800	35.76	0.14	0.39	35.76	35.81	34.82	48368
1731105600	35.62	1.94	5.76	33.6	35.89	33.6	125622
1731019200	33.68	0.18	0.54	33.5	33.69	32.99	46315
1730932800	33.5	0.41	1.24	33.6	33.65	32.64	39593
1730846400	33.09	0.53	1.63	32.56	33.54	32.43	78084
1730760000	32.56	-0.36	-1.09	32.659999	32.9	32.24	65576
1730497200	32.92	-0.25	-0.75	33.29	33.29	32.83	63724
1730410800	33.17	-0.67	-1.98	33.82	33.82	33	35970
1730324400	33.84	-0.55	-1.60	34.37	34.37	33.29	77302
1730238000	34.39	-0.1	-0.29	34.56	34.62	34.28	15685
1730151600	34.49	0.04	0.12	34.64	34.83	34.49	13011
1729892400	34.45	0.14	0.41	34.04	34.75	34.04	15419
1729806000	34.31	-0.07	-0.20	34.48	34.7	33.97	38177
1729719600	34.38	-0.24	-0.69	34.65	34.8	34.1	32401
1729633200	34.62	-0.3	-0.86	35.29	35.29	34.02	46867
1729546800	34.92	-0.5	-1.41	34.68	35.18	34.68	26775
1729287600	35.42	0.12	0.34	35.49	35.6	35.27	26228
1729201200	35.3	-0.31	-0.87	35.85	35.85	35.18	34196
1729114800	35.61	0.38	1.08	35.39	35.73	35.04	28208
1729028400	35.23	0.04	0.11	35.49	35.49	34.67	56681
1728682800	35.19	0.15	0.43	34.995	35.25	34.92	24873
1728596400	35.04	-0.15	-0.43	34.97	35.04	34.8	17412
1728510000	35.19	0	0.00	35.19	35.19	35.19	0
1728423600	35.19	0.46	1.32	34.85	35.19	34.73	39875
1728337200	34.73	-0.2	-0.57	34.97	35.05	34.33	35227
1728078000	34.93	0.24	0.69	34.59	35.12	34.59	52916
1727991600	34.69	-0.51	-1.45	35.19	35.19	34.51	67858
1727905200	35.2	0.52	1.50	34.68	35.25	34.66	17950
1727818800	34.68	-0.43	-1.22	35.24	35.24	33.99	54627
1727730000	35.11	0.65	1.89	34.72	35.2	34.64	19794
1727473200	34.46	-0.93	-2.63	35.42	35.42	34.46	32334
1727386800	35.39	0.22	0.63	35.3	35.67	35.01	42454
1727300400	35.17	0.23	0.66	34.98	35.2	34.58	34609
1727214000	34.94	1.36	4.05	33.63	35.13	33.53	60229
1727127600	33.58	0.19	0.57	33.73	34	33.369999	264370
1726868400	33.39	-0.52	-1.53	33.83	33.83	33.25	33290
1726782000	33.91	0.58	1.74	33.69	33.92	33.29	35614
1726695600	33.33	-0.02	-0.06	33.35	33.99	33.299999	23344
1726609200	33.35	0.08	0.24	33.29	33.49	33.159999	17821
1726522800	33.27	0.24	0.73	32.97	33.42	32.97	16224
1726263600	33.03	-0.47	-1.40	33.549999	35.19	33.03	65241
1726177200	33.5	0.83	2.54	32.689999	33.66	32.5	45039
1726090800	32.67	0.38	1.18	32.74	32.95	32.64	19887
1726004400	32.29	0	0.00	32.29	32.29	32.29	0
1725918000	32.29	0.32	1.00	32.18	32.59	32.18	40762
1725658800	31.97	-0.05	-0.16	31.95	32.18	31.52	42278
1725572400	32.02	0.41	1.30	31.74	32.39	31.57	61468
1725486000	31.61	0.3	0.96	31.15	31.7	31.15	25614
1725399600	31.31	0.19	0.61	30.86	31.38	30.86	23988
1725054000	31.12	-0.16	-0.51	30.99	31.25	30.99	53412
1724967600	31.28	0.24	0.77	31.11	31.47	31.09	11916
1724881200	31.04	-0.44	-1.40	31.43	31.43	30.86	33237
1724794800	31.48	-0.08	-0.25	31.56	31.74	31.35	36716
1724708400	31.56	-0.07	-0.22	31.66	31.75	31.43	10262

Jamieson Wellness

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관