Hot Features
프리미엄
Fidelity Japan Trust Plc (FJV)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 170.5 | 175.5 | 169 | 168576 | 171.35843019 | DE |
| 4 | 0.5 | 0.294117647059 | 170 | 177.5 | 168 | 141432 | 172.25057167 | DE |
| 12 | 17 | 11.0749185668 | 153.5 | 177.5 | 151.5 | 141490 | 165.63833038 | DE |
| 26 | -6.5 | -3.67231638418 | 177 | 177.5 | 145.5 | 259928 | 164.02763768 | DE |
| 52 | -13 | -7.08446866485 | 183.5 | 186 | 145.5 | 234967 | 169.39075754 | DE |
| 156 | -22 | -11.4285714286 | 192.5 | 194 | 143 | 178265 | 169.86631537 | DE |
| 260 | -13 | -7.08446866485 | 183.5 | 266 | 106 | 192619 | 182.63204867 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 170.5 | -1.5 | -0.87 | 173 | 173 | 170.5 | 243123 |
| 1737135000 | 172 | -1 | -0.58 | 175.5 | 175.5 | 172 | 299644 |
| 1737048600 | 173 | 2.5 | 1.47 | 171.5 | 173 | 171.5 | 85115 |
| 1736962200 | 170.5 | 1 | 0.59 | 170 | 175 | 170 | 34203 |
| 1736875800 | 169.5 | -2.5 | -1.45 | 170 | 170.5 | 169 | 229831 |
| 1736789400 | 172 | 1 | 0.58 | 170.5 | 172.5 | 170.5 | 194088 |
| 1736530200 | 171 | -2 | -1.16 | 172.5 | 172.5 | 170.5 | 161087 |
| 1736443800 | 173 | 0 | 0.00 | 173 | 173 | 173 | 48641 |
| 1736357400 | 173 | -1 | -0.57 | 171.5 | 173 | 171.5 | 85543 |
| 1736271000 | 174 | 0 | 0.00 | 175 | 175 | 173 | 207200 |
| 1736184600 | 174 | 0.5 | 0.29 | 177.5 | 177.5 | 174 | 110842 |
| 1735925400 | 173.5 | -1.5 | -0.86 | 174.5 | 174.5 | 173.5 | 34078 |
| 1735839000 | 175 | 1 | 0.57 | 175 | 175.5 | 174.5 | 60702 |
| 1735666200 | 174 | 1 | 0.58 | 173 | 174 | 173 | 113295 |
| 1735579800 | 173 | -1 | -0.57 | 173.5 | 173.5 | 172 | 172255 |
| 1735320600 | 174 | 2 | 1.16 | 173.5 | 174.5 | 173 | 139035 |
| 1735061400 | 172 | 1 | 0.58 | 171.5 | 172 | 171.5 | 52701 |
| 1734975000 | 171 | 2.5 | 1.48 | 170 | 171 | 168 | 376090 |
| 1734715800 | 168.5 | 0.5 | 0.30 | 168 | 168.5 | 166 | 102844 |
| 1734629400 | 168 | -1.5 | -0.88 | 170 | 170 | 166.5 | 111010 |
| 1734543000 | 169.5 | 0 | 0.00 | 169.5 | 170 | 169.5 | 194562 |
| 1734456600 | 169.5 | 1 | 0.59 | 172.5 | 172.5 | 169 | 422060 |
| 1734370200 | 168.5 | -1.5 | -0.88 | 170 | 172.5 | 168.5 | 269873 |
| 1734111000 | 170 | -1 | -0.58 | 170 | 170 | 170 | 104572 |
| 1734024600 | 171 | 0 | 0.00 | 171 | 172 | 170.5 | 216152 |
| 1733938200 | 171 | 0 | 0.00 | 172 | 172 | 170 | 221035 |
| 1733851800 | 171 | 0.5 | 0.29 | 172 | 172 | 170.5 | 122281 |
| 1733765400 | 170.5 | 0.5 | 0.29 | 171.5 | 172.5 | 170 | 182990 |
| 1733506200 | 170 | -1 | -0.58 | 170 | 170.5 | 170 | 34944 |
| 1733419800 | 171 | 1 | 0.59 | 167.5 | 171.5 | 167.5 | 60868 |
| 1733333400 | 170 | -0.5 | -0.29 | 170 | 170.5 | 169.5 | 123833 |
| 1733247000 | 170.5 | 3 | 1.79 | 170.5 | 172 | 170.5 | 50372 |
| 1733160600 | 167.5 | 2.5 | 1.52 | 167 | 168 | 166.5 | 104452 |
| 1732901400 | 165 | 0 | 0.00 | 164 | 167 | 164 | 99576 |
| 1732815000 | 165 | 1.5 | 0.92 | 165 | 165.5 | 163 | 184079 |
| 1732728600 | 163.5 | -0.5 | -0.30 | 164.5 | 164.5 | 163 | 112710 |
| 1732642200 | 164 | -0.5 | -0.30 | 163.5 | 165.5 | 163 | 234349 |
| 1732555800 | 164.5 | 1 | 0.61 | 163.5 | 165 | 163.5 | 76245 |
| 1732296600 | 163.5 | 3.5 | 2.19 | 160.5 | 163.5 | 160.5 | 43186 |
| 1732210200 | 160 | 0.5 | 0.31 | 160.5 | 160.5 | 160 | 206272 |
| 1732123800 | 159.5 | 0 | 0.00 | 159 | 159.5 | 158 | 127191 |
| 1732037400 | 159.5 | 2 | 1.27 | 159.5 | 160 | 158.5 | 224287 |
| 1731951000 | 157.5 | 0.5 | 0.32 | 158.5 | 158.5 | 157.5 | 236758 |
| 1731691800 | 157 | 0 | 0.00 | 157 | 158 | 157 | 204139 |
| 1731605400 | 157 | -0.5 | -0.32 | 155.5 | 157.5 | 155.5 | 156361 |
| 1731519000 | 157.5 | 0.25 | 0.16 | 155.5 | 157.5 | 155.5 | 305516 |
| 1731432600 | 157.25 | 0 | 0.00 | 157 | 157.25 | 155 | 36515 |
| 1731346200 | 157.25 | 1.25 | 0.80 | 156.5 | 157.5 | 156 | 81085 |
| 1731087000 | 156 | 0.5 | 0.32 | 155.5 | 156 | 155.5 | 86038 |
| 1731000600 | 155.5 | -0.5 | -0.32 | 153.5 | 156.5 | 153.5 | 153804 |
| 1730914200 | 156 | 0.5 | 0.32 | 155.5 | 157.5 | 155.5 | 110201 |
| 1730827800 | 155.5 | 0.5 | 0.32 | 154 | 155.5 | 154 | 39730 |
| 1730741400 | 155 | 1.5 | 0.98 | 153 | 155 | 151.5 | 115940 |
| 1730482200 | 153.5 | -0.5 | -0.32 | 153 | 154 | 153 | 118722 |
| 1730395800 | 154 | -0.5 | -0.32 | 154.5 | 154.5 | 153 | 117826 |
| 1730309400 | 154.5 | 2 | 1.31 | 154.5 | 154.5 | 153.5 | 107411 |
| 1730223000 | 152.5 | 0 | 0.00 | 152 | 154 | 151.5 | 155483 |
| 1730136600 | 152.5 | 0 | 0.00 | 153.5 | 153.5 | 152 | 103625 |
| 1729873800 | 152.5 | 0 | 0.00 | 153 | 153 | 151.5 | 205918 |
| 1729787400 | 152.5 | 0 | 0.00 | 156 | 156 | 151.5 | 227490 |
| 1729701000 | 152.5 | -2 | -1.29 | 154 | 154 | 151.5 | 740628 |
| 1729614600 | 154.5 | -2 | -1.28 | 156 | 156 | 154 | 466835 |
| 1729528200 | 156.5 | -2.5 | -1.57 | 162 | 162 | 156.5 | 561280 |
