Jardine Matheson Holdings Ltd (PK)【JARLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Jardine Matheson Holdings Ltd (PK) (JARLF)
Jardine Matheson Holdings Ltd (PK) (JARLF) 과거

Jardine Matheson Holdings Ltd (PK) (JARLF)

38.285

0.00

(0.00%)

마감 18 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.825	5.00548546352	36.46	38.285	36.46	4600	38.285	CS
4	-2.683689	-6.55058549713	40.968689	40.968689	36.46	3101	39.09761941	CS
12	-4.415	-10.3395784543	42.7	43.972919	36.46	2505	40.3088557	CS
26	1.785	4.8904109589	36.5	43.972919	34.335	4714	36.8981121	CS
52	-2.965	-7.18787878788	41.25	43.972919	33.53	4609	37.41186088	CS
156	-21.965	-36.4564315353	60.25	61.323	33.53	3741	43.90802043	CS
260	-19.773	-34.0573219884	58.058	68.142	33.53	3109	45.30626414	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	39.714088	1.43	3.73	39.714088	39.714088	39.714088	1396
1739485740	38.285	0	0.00	38.285	38.285	38.285	0
1739399340	38.285	0	0.00	38.285	38.285	38.285	0
1739312940	38.285	-0.91	-2.32	36.46	38.285	36.46	4600
1739226000	39.193369	0	0.00	39.193369	39.193369	39.193369	0
1738966800	39.193369	0	0.00	39.193369	39.193369	39.193369	0
1738880400	39.193369	2.13	5.76	39.193369	39.193369	39.193369	1075
1738794540	37.06	0	0.00	37.06	37.06	37.06	0
1738708140	37.06	0	0.00	37.06	37.06	37.06	0
1738621740	37.06	-2.94	-7.35	37.06	37.06	37.06	5000
1738362480	40	0	0.00	40	40	40	0
1738276080	40	-0.72	-1.77	40	40	40	348
1738189440	40.719237	0	0.00	40.719237	40.719237	40.719237	0
1738103040	40.719237	0	0.00	40.719237	40.719237	40.719237	0
1738016640	40.719237	0	0.00	40.719237	40.719237	40.719237	0
1737757440	40.719237	-0.25	-0.61	40.719237	40.719237	40.719237	2700
1737671040	40.968689	0	0.00	40.968689	40.968689	40.968689	0
1737584640	40.968689	1.58	4.02	40.968689	40.968689	40.968689	4880
1737498180	39.385	0	0.00	39.385	39.385	39.385	0
1737152580	39.385	0	0.00	39.385	39.385	39.385	0
1737066180	39.385	0	0.00	39.385	39.385	39.385	0
1736979780	39.385	0	0.00	39.385	39.385	39.385	0
1736893380	39.385	1.34	3.53	39.5	39.5	39.385	981
1736806920	38.0432	0	0.00	38.0432	38.0432	38.0432	0
1736547720	38.0432	-2.82	-6.89	38.0432	39.955943	38.0432	6569
1736375160	40.86	0	0.00	40.86	40.86	40.86	0
1736288760	40.86	0	0.00	40.86	40.86	40.86	0
1736202360	40.86	0	0.00	40.86	40.86	40.86	0
1735943160	40.86	0	0.00	40.86	40.86	40.86	0
1735856760	40.86	0	0.00	40.86	40.86	40.86	0
1735683960	40.86	1.2	3.03	40.86	40.86	40.86	1398
1735597740	39.66	-1.66	-4.02	39.66	39.66	39.66	100
1735338000	41.32	0	0.00	41.32	41.32	41.32	0
1735251600	41.32	0	0.00	41.32	41.32	41.32	0
1735078800	41.32	0	0.00	41.32	41.32	41.32	0
1734992400	41.32	0	0.00	41.32	41.32	41.32	0
1734733200	41.32	0	0.00	41.32	41.32	41.32	0
1734646800	41.32	-2.65	-6.03	41.1294	41.32	41.1294	1245
1734560940	43.972919	0	0.00	43.972919	43.972919	43.972919	0
1734474540	43.972919	0	0.00	43.972919	43.972919	43.972919	0
1734388140	43.972919	0	0.00	43.972919	43.972919	43.972919	0
1734128940	43.972919	0.95	2.22	43.972919	43.972919	43.972919	2905
1734042300	43.02	0	0.00	43.02	43.02	43.02	0
1733955900	43.02	0	0.00	43.02	43.02	43.02	0
1733869500	43.02	0	0.00	43.02	43.02	43.02	0
1733783100	43.02	0	0.00	43.02	43.02	43.02	0
1733523900	43.02	0	0.00	43.02	43.02	43.02	0
1733437500	43.02	1.88	4.57	43.02	43.02	43.02	3141
1733350200	41.14	0	0.00	41.14	41.14	41.14	0
1733263800	41.14	0	0.00	41.14	41.14	41.14	0
1733177400	41.14	0	0.00	41.14	41.14	41.14	0
1732918200	41.14	0.31	0.76	42.092	42.092	41.14	2400
1732746540	40.83	0	0.00	40.83	40.83	40.83	0
1732660140	40.83	-2.65	-6.09	40.83	40.83	40.83	160
1732573560	43.4783	0.23	0.53	43.4783	43.4783	43.4783	808
1732314000	43.25	0.15	0.34	42.7	43.25	42.7	4270
1732227600	43.1025	0	0.00	43.1025	43.1025	43.1025	0
1732141200	43.1025	0	0.00	43.1025	43.1025	43.1025	0
1732054800	43.1025	3.09	7.73	43.1025	43.1025	43.1025	1619
1731968640	40.01	-1.5	-3.61	40.01	40.01	40.01	120

Jardine Matheson (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관