기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Hsbc Msci Jpn | HMJP | 런던 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
3,158.00 | 3,158.00 | 3,181.00 | 3,168.00 | 3,121.50 |
HMJP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
HMJP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 3,168.00 | 46.50 | 1.49% | 3,158.00 | 3,181.00 | 3,158.00 | 276 |
02 5월(5) 2024 | 3,121.50 | -12.50 | -0.40% | 3,125.00 | 3,125.00 | 3,115.00 | 1,313 |
01 5월(5) 2024 | 3,134.00 | 10.00 | 0.32% | 3,153.00 | 3,166.00 | 3,133.00 | 3,954 |
30 4월(4) 2024 | 3,124.00 | 4.00 | 0.13% | 3,144.00 | 3,170.00 | 3,122.00 | 2,968 |
27 4월(4) 2024 | 3,120.00 | 37.50 | 1.22% | 3,107.00 | 3,123.00 | 3,093.00 | 2,583 |
26 4월(4) 2024 | 3,082.50 | -66.50 | -2.11% | 3,094.00 | 3,103.50 | 3,066.50 | 730 |
25 4월(4) 2024 | 3,149.00 | 9.50 | 0.30% | 3,176.00 | 3,180.50 | 3,146.00 | 41,258 |
24 4월(4) 2024 | 3,139.50 | -3.50 | -0.11% | 3,147.00 | 3,149.50 | 3,127.50 | 7,853 |
23 4월(4) 2024 | 3,143.00 | 21.00 | 0.67% | 3,134.00 | 3,155.50 | 3,122.50 | 1,866 |
20 4월(4) 2024 | 3,122.00 | -12.00 | -0.38% | 3,098.00 | 3,123.50 | 3,087.50 | 2,599 |
19 4월(4) 2024 | 3,134.00 | 9.00 | 0.29% | 3,129.00 | 3,141.50 | 3,117.00 | 1,552 |
18 4월(4) 2024 | 3,125.00 | -42.50 | -1.34% | 3,125.00 | 3,137.50 | 3,122.00 | 1,022 |
17 4월(4) 2024 | 3,167.50 | -62.50 | -1.93% | 3,168.00 | 3,174.50 | 3,157.50 | 4,837 |
16 4월(4) 2024 | 3,230.00 | -3.00 | -0.09% | 3,242.00 | 3,250.50 | 3,225.50 | 4,056 |
13 4월(4) 2024 | 3,233.00 | 14.50 | 0.45% | 3,243.00 | 3,247.50 | 3,228.50 | 774 |
12 4월(4) 2024 | 3,218.50 | 8.50 | 0.26% | 3,235.00 | 3,236.00 | 3,205.00 | 1,287 |
11 4월(4) 2024 | 3,210.00 | -8.00 | -0.25% | 3,224.00 | 3,225.00 | 3,195.00 | 4,353 |
10 4월(4) 2024 | 3,218.00 | -12.00 | -0.37% | 3,238.00 | 3,238.00 | 3,212.50 | 4,130 |
09 4월(4) 2024 | 3,230.00 | 18.50 | 0.58% | 3,228.00 | 3,233.50 | 3,221.50 | 1,796 |
06 4월(4) 2024 | 3,211.50 | -22.00 | -0.68% | 3,204.00 | 3,215.50 | 3,193.50 | 1,146 |
05 4월(4) 2024 | 3,233.50 | -1.00 | -0.03% | 3,226.00 | 3,237.50 | 3,222.00 | 1,333 |
04 4월(4) 2024 | 3,234.50 | 18.50 | 0.58% | 3,223.00 | 3,235.50 | 3,216.50 | 5,171 |