Hot Features
프리미엄
Fidelity Japan Trust Plc (FJV)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 3.34346504559 | 164.5 | 172 | 163 | 110238 | 165.66966322 | DE |
| 4 | 14.5 | 9.32475884244 | 155.5 | 172 | 153.5 | 141657 | 160.05058264 | DE |
| 12 | 6 | 3.65853658537 | 164 | 172 | 151.5 | 315804 | 161.40876647 | DE |
| 26 | -5 | -2.85714285714 | 175 | 180 | 145.5 | 290041 | 165.29748968 | DE |
| 52 | -4 | -2.29885057471 | 174 | 186.5 | 145.5 | 235029 | 169.91131407 | DE |
| 156 | -65 | -27.6595744681 | 235 | 245 | 143 | 186067 | 173.96178568 | DE |
| 260 | -3 | -1.73410404624 | 173 | 266 | 106 | 195505 | 182.58413269 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 159 | -2 | -1.24 | 160.5 | 161 | 158.5 | 940853 |
| 1729182600 | 161 | -0.5 | -0.31 | 160.5 | 161 | 160 | 200023 |
| 1729096200 | 161.5 | 1 | 0.62 | 161 | 162.5 | 161 | 62054 |
| 1729009800 | 160.5 | -2.5 | -1.53 | 163.5 | 164 | 160 | 290918 |
| 1728923400 | 163 | -0.5 | -0.31 | 162 | 163 | 160.5 | 111350 |
| 1728664200 | 163.5 | 0 | 0.00 | 164.5 | 164.5 | 162.5 | 206310 |
| 1728577800 | 163.5 | -0.5 | -0.30 | 163.5 | 164 | 163 | 425370 |
| 1728491400 | 164 | -0.5 | -0.30 | 164 | 165 | 163.5 | 142923 |
| 1728405000 | 164.5 | -0.5 | -0.30 | 163 | 166 | 163 | 105231 |
| 1728318600 | 165 | 0 | 0.00 | 166 | 166.5 | 165 | 106283 |
| 1728059400 | 165 | 1 | 0.61 | 157 | 167 | 157 | 94423 |
| 1727973000 | 164 | 0 | 0.00 | 161 | 164.5 | 161 | 82077 |
| 1727886600 | 164 | -0.5 | -0.30 | 163.5 | 164.5 | 163.5 | 118381 |
| 1727800200 | 164.5 | -1 | -0.60 | 165.5 | 166.5 | 164.5 | 290423 |
| 1727713800 | 165.5 | 1.5 | 0.91 | 163.5 | 167.5 | 163.5 | 190725 |
| 1727454600 | 164 | 1 | 0.61 | 160 | 165.5 | 160 | 484718 |
| 1727368200 | 163 | 2 | 1.24 | 163 | 165 | 162.5 | 1071266 |
| 1727281800 | 161 | -1 | -0.62 | 160.5 | 162.5 | 160.5 | 278854 |
| 1727195400 | 162 | -4 | -2.41 | 164.5 | 164.5 | 161 | 2788781 |
| 1727109000 | 166 | 0 | 0.00 | 167 | 168 | 166 | 222169 |
| 1726849800 | 166 | -0.5 | -0.30 | 165 | 167 | 165 | 292356 |
| 1726763400 | 166.5 | 3 | 1.83 | 165.5 | 166.5 | 165.5 | 45047 |
| 1726677000 | 163.5 | -0.5 | -0.30 | 164 | 164 | 162.5 | 87350 |
| 1726590600 | 164 | -1.5 | -0.91 | 164.5 | 164.5 | 164 | 141691 |
| 1726504200 | 165.5 | 0.5 | 0.30 | 165 | 168 | 165 | 3101441 |
| 1726245000 | 165 | 0 | 0.00 | 165.5 | 165.5 | 165 | 65100 |
| 1726158600 | 165 | 2 | 1.23 | 166.5 | 166.5 | 164.5 | 318993 |
| 1726072200 | 163 | -1.5 | -0.91 | 164 | 164 | 162 | 133646 |
| 1725985800 | 164.5 | 1 | 0.61 | 163 | 165 | 163 | 72068 |
| 1725899400 | 163.5 | 1.5 | 0.93 | 163 | 164 | 163 | 99094 |
| 1725640200 | 162 | -3.5 | -2.11 | 165 | 165 | 161.5 | 170600 |
| 1725553800 | 165.5 | 0 | 0.00 | 165.5 | 166 | 165 | 209759 |
| 1725467400 | 165.5 | -6 | -3.50 | 168 | 168 | 165 | 533079 |
