Hot Features
프리미엄
Cc Japan Income & Growth Trust Plc (CCJI)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -0.787401574803 | 190.5 | 190.5 | 186 | 160607 | 187.92871948 | DE |
| 4 | 1 | 0.531914893617 | 188 | 191.5 | 185.5 | 163588 | 188.31568512 | DE |
| 12 | 11 | 6.1797752809 | 178 | 194 | 178 | 174681 | 187.62526242 | DE |
| 26 | -10 | -5.02512562814 | 199 | 202 | 164 | 214645 | 185.34291315 | DE |
| 52 | 5 | 2.71739130435 | 184 | 206 | 164 | 280898 | 190.1528842 | DE |
| 156 | 35 | 22.7272727273 | 154 | 206 | 131 | 219076 | 170.91374808 | DE |
| 260 | 38.5 | 25.5813953488 | 150.5 | 206 | 94.2 | 235790 | 154.50753984 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 186.75 | -3.25 | -1.71 | 186.5 | 188.5 | 186.5 | 151427 |
| 1738171800 | 190 | 2.5 | 1.33 | 190 | 190 | 189 | 98276 |
| 1738085400 | 187.5 | 0.5 | 0.27 | 188 | 190.5 | 187.5 | 379392 |
| 1737999000 | 187 | -3 | -1.58 | 186 | 187 | 186 | 74231 |
| 1737739800 | 190 | 0 | 0.00 | 190.5 | 190.5 | 190 | 99709 |
| 1737653400 | 190 | -1 | -0.52 | 188.5 | 190 | 188.5 | 121830 |
| 1737567000 | 191 | 1.5 | 0.79 | 190 | 191 | 188.5 | 275541 |
| 1737480600 | 189.5 | 0.5 | 0.26 | 188.5 | 189.5 | 188.5 | 121004 |
| 1737394200 | 189 | 1 | 0.53 | 189 | 189 | 189 | 69926 |
| 1737135000 | 188 | -3.5 | -1.83 | 189.5 | 189.5 | 188 | 282504 |
| 1737048600 | 191.5 | 2.5 | 1.32 | 189 | 191.5 | 188.5 | 174081 |
| 1736962200 | 189 | 3 | 1.61 | 186.5 | 189 | 186.5 | 352088 |
| 1736875800 | 186 | -0.75 | -0.40 | 186.5 | 186.5 | 186 | 138713 |
| 1736789400 | 186.75 | -0.25 | -0.13 | 186 | 186.75 | 186 | 134912 |
| 1736530200 | 187 | -1 | -0.53 | 187.5 | 187.5 | 185.5 | 178789 |
| 1736443800 | 188 | 1.5 | 0.80 | 187 | 188 | 187 | 90206 |
| 1736357400 | 186.5 | -1 | -0.53 | 187 | 187 | 186.5 | 178040 |
| 1736271000 | 187.5 | 1 | 0.54 | 188 | 188.5 | 187.5 | 175892 |
| 1736184600 | 186.5 | -1.5 | -0.80 | 186.5 | 188 | 186 | 142094 |
| 1735925400 | 188 | 1 | 0.53 | 188 | 188 | 187 | 33098 |
| 1735839000 | 187 | 0.5 | 0.27 | 188.5 | 190 | 187 | 80372 |
| 1735666200 | 186.5 | -1 | -0.53 | 186.5 | 186.5 | 186.5 | 13424 |
| 1735579800 | 187.5 | 0 | 0.00 | 192 | 192 | 187 | 23703 |
| 1735320600 | 187.5 | 4 | 2.18 | 184.5 | 192 | 184.5 | 53897 |
| 1735061400 | 183.5 | 0 | 0.00 | 183.5 | 185 | 183.5 | 40035 |
| 1734975000 | 183.5 | -3 | -1.61 | 183.5 | 184 | 183 | 56526 |
| 1734715800 | 186.5 | 1.5 | 0.81 | 185 | 186.5 | 183.5 | 92662 |
| 1734629400 | 185 | -3 | -1.60 | 187.5 | 187.5 | 185 | 95760 |
| 1734543000 | 188 | -1.5 | -0.79 | 190 | 190 | 188 | 119660 |
| 1734456600 | 189.5 | 0 | 0.00 | 192 | 192 | 189.5 | 97643 |
| 1734370200 | 189.5 | -1.5 | -0.79 | 192 | 192 | 189.5 | 103886 |
| 1734111000 | 191 | 0 | 0.00 | 194 | 194 | 191 | 119727 |
| 1734024600 | 191 | -1 | -0.52 | 191 | 191 | 191 | 73553 |
| 1733938200 | 192 | 2 | 1.05 | 192 | 192 | 192 | 1360945 |
| 1733851800 | 190 | -2.5 | -1.30 | 190 | 190 | 190 | 106255 |
| 1733765400 | 192.5 | 1 | 0.52 | 191.5 | 192.5 | 191.5 | 81830 |
| 1733506200 | 191.5 | -1 | -0.52 | 192.5 | 192.5 | 191.5 | 217163 |
| 1733419800 | 192.5 | -1.5 | -0.77 | 191 | 192.5 | 191 | 121592 |
| 1733333400 | 194 | 2.25 | 1.17 | 192.5 | 194 | 192.5 | 74362 |
| 1733247000 | 191.75 | 0.5 | 0.26 | 191.5 | 192 | 191 | 182656 |
| 1733160600 | 191.25 | 5.25 | 2.82 | 189 | 191.5 | 189 | 140904 |
| 1732901400 | 186 | 2 | 1.09 | 186 | 187 | 186 | 224937 |
| 1732815000 | 184 | -2.5 | -1.34 | 187 | 187.5 | 184 | 98717 |
| 1732728600 | 186.5 | 1 | 0.54 | 185 | 186.5 | 185 | 118390 |
| 1732642200 | 185.5 | 0 | 0.00 | 184.5 | 185.5 | 184.5 | 149188 |
| 1732555800 | 185.5 | 0 | 0.00 | 186 | 187 | 185 | 160358 |
| 1732296600 | 185.5 | 0.5 | 0.27 | 184 | 185.5 | 184 | 139228 |
| 1732210200 | 185 | 2.5 | 1.37 | 185 | 185 | 185 | 151963 |
| 1732123800 | 182.5 | -2.5 | -1.35 | 182.5 | 182.5 | 182.5 | 80883 |
| 1732037400 | 185 | 0.5 | 0.27 | 183 | 185 | 183 | 266775 |
| 1731951000 | 184.5 | 0.5 | 0.27 | 184.5 | 184.5 | 182 | 1021549 |
| 1731691800 | 184 | 0 | 0.00 | 184 | 184.5 | 184 | 175483 |
| 1731605400 | 184 | 3 | 1.66 | 183 | 184 | 181.5 | 161372 |
| 1731519000 | 181 | -1.25 | -0.69 | 183 | 183 | 181 | 253844 |
| 1731432600 | 182.25 | 0.5 | 0.28 | 182 | 182.25 | 181 | 97326 |
| 1731346200 | 181.75 | 3.75 | 2.11 | 181 | 181.75 | 181 | 219375 |
| 1731087000 | 178 | -2.5 | -1.39 | 178 | 178 | 178 | 109109 |
| 1731000600 | 180.5 | 1 | 0.56 | 180.5 | 180.5 | 180.5 | 173449 |
| 1730914200 | 179.5 | 2 | 1.13 | 179 | 181 | 179 | 172557 |
| 1730827800 | 177.5 | 0.25 | 0.14 | 178 | 178 | 177.5 | 44819 |
| 1730741400 | 177.25 | 1.25 | 0.71 | 177 | 178 | 177 | 160157 |
| 1730482200 | 176 | -2.75 | -1.54 | 176 | 176 | 176 | 46130 |
| 1730395800 | 178.75 | -0.75 | -0.42 | 178.75 | 178.75 | 178.75 | 96135 |
