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

다우존스 지수

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

등록

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

Jardine Matheson Holdings Ltd (PK) (JMHLY)

43.625

0.145

( 0.33% )

업데이트: 01:24:27

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.125	2.64705882353	42.5	43.81	41.71	12265	43.48553712	DR
4	3.9955	10.0821357827	39.6295	44.4	38.12	15669	42.16338403	DR
12	7.415	20.4777685722	36.21	44.4	35.0485	13400	39.46640713	DR
26	6.025	16.0239361702	37.6	44.4	34.15	18628	37.18528111	DR
52	4.195	10.6391072787	39.43	44.4	34.15	23494	38.35390575	DR
156	-12.1651	-21.8051231312	55.7901	62.12	34.15	23115	45.23575152	DR
260	-9.975	-18.6100746269	53.6	68.1	34.15	21112	47.11088745	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	43.48	0.11	0.25	43.5	43.5	42.19	4846
1732746540	43.37	0.05	0.12	41.73	43.37	41.73	12892
1732660140	43.32	-0.31	-0.71	41.71	43.81	41.71	9704
1732573560	43.63	0.36	0.83	42.5	43.63	42.5	21616
1732314000	43.27	0.31	0.72	42.8835	43.89	41.9	13127
1732227900	42.96	-0.29	-0.67	43.135	43.25	42.69	40088
1732141740	43.25	0.05	0.12	41.6	43.265	41.6	41209
1732054800	43.2	0.77	1.82	44.4	44.4	43	12977
1731968640	42.428	0.59	1.41	41.002	42.5	40.78	18255
1731709260	41.84	0.79	1.92	42.444	42.444	41.26	15019
1731622800	41.05	0.55	1.36	41.125	42	40.725	16290
1731536760	40.5	-0.55	-1.34	40.7896	40.7896	40.5	9942
1731450480	41.05	0.75	1.86	40.28	41.25	40.28	10284
1731363600	40.3	-0.25	-0.62	40.7025	40.7025	40.2	10281
1731104400	40.55	-0.81	-1.96	41.225	41.95	39.51	14220
1731018540	41.36	0.79	1.95	41	41.36	40.715	11974
1730931600	40.57	0.21	0.52	40.5	40.9	39.95	13504
1730845680	40.36	1.19	3.04	40.5	40.5	40.01	11880
1730759160	39.17	0	0.00	39.6295	40.237	38.12	9602
1730496420	39.17	0.86	2.23	38.9146	40	37.46	6949
1730409780	38.315	-0.04	-0.10	38.7775	38.7775	37.36	17485
1730323500	38.3545	1.82	4.99	38.4	38.4	38.17	6206
1730237280	36.53	-0.73	-1.96	35.19	37.4	35.19	9797
1730150880	37.26	-0.34	-0.90	37.6225	37.65	37.05	7316
1729891500	37.6	0.01	0.03	37.4	37.6	36.95	7387
1729805160	37.59	0.09	0.24	37.744	37.744	37.5	6191
1729718940	37.5	0	0.00	38.16	38.16	37.5	7308
1729632300	37.5	-0.4	-1.06	37.7	37.99	37.22	5841
1729545600	37.901	0.28	0.75	37.64	37.9775	37.42	9136
1729286400	37.62	-0.07	-0.19	36.9	38.2	36.9	13605
1729200000	37.69	0.11	0.29	37.21	38.25	37.21	24711
1729113960	37.58	0.43	1.16	37.3	38.05	37.3	11284
1729027680	37.15	-0.62	-1.64	37.824	37.824	37	20312
1728941220	37.77	-0.67	-1.74	38.4	39.14	37.77	6836
1728681900	38.44	-0.63	-1.61	37.368	39.78	37.368	11028
1728595560	39.07	0.33	0.85	39.5485	39.5485	38.875	5622
1728508800	38.74	0.27	0.70	38.86	40.15	38.74	2859
1728422580	38.47	-1.53	-3.83	37.29	39	37.29	14902
1728336000	40	-0.04	-0.10	40	40	39.81	7306
1728077220	40.04	0.04	0.10	40.3501	40.3501	39.96	7136
1727990760	40	-0.06	-0.15	39.983	40	39.14	13341
1727904000	40.06	0.17	0.43	39.369	40.136	39.369	7965
1727818140	39.89	1.12	2.89	39.5	40.02	39.5	20394
1727731380	38.77	0.12	0.31	38.8	39	38.15	8411
1727472000	38.65	0.84	2.22	38.65	38.85	38.415	35081
1727386200	37.81	0.41	1.10	37.795	37.92	37.6	36339
1727299200	37.4	-0.4	-1.06	37.1525	37.51	37.1525	6636
1727212800	37.8	0.3	0.80	38.6	38.6	37.77	7670
1727126940	37.499	-0.11	-0.28	37.4515	37.58	37.4	4885
1726867200	37.605	-0.39	-1.01	36.905	37.8	36.905	4413
1726781220	37.99	0.3	0.80	37.2	38.01	37.2	5144
1726694460	37.69	0.01	0.03	38.5	38.5	36.5	6770
1726608240	37.68	0.69	1.87	37.92	37.92	36.91	9924
1726521720	36.99	0.47	1.29	36.916	37	36.76	25516
1726262940	36.52	-0.06	-0.16	36.5	36.8	36.27	20032
1726176540	36.58	0.38	1.05	35.27	37	35.27	14286
1726090140	36.2	0.2	0.56	35.955	36.88	35.0485	13934
1726003500	36	-0.78	-2.11	35.975	36.2	35.05	14904
1725917160	36.775	1.36	3.83	36.21	36.83	36.2	28024
1725658020	35.42	-0.23	-0.65	34.713	36	34.713	11978
1725571440	35.65	0.5	1.42	35.3	35.79	34.62	28116
1725485040	35.15	-1.02	-2.82	36.17	36.17	35.15	22282
1725398880	36.17	0.03	0.08	37.1	37.1	35.9375	19034

Jardine Matheson (PK)

US Critical Metals

BNP Paribas Issuance

BNP Paribas Issuance

Ivz Cln Ene Acc

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관