Ishr Jpn Sc-i【IDJP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Ishr Jpn Sc-i (IDJP)
Ishr Jpn Sc-i (IDJP) 과거

Ishr Jpn Sc-i (IDJP)

41.23

0.135

( 0.33% )

업데이트: 17:51:11

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732210200	41.095	0.5	1.24	41.095	41.095	41.095	0
1732123800	40.59	-0.42	-1.01	40.8	40.895	40.545	600
1732037400	41.005	0.09	0.22	41.08	41.19	40.76	1593
1731951000	40.915	0.27	0.68	40.915	40.915	40.915	0
1731691800	40.64	-0.27	-0.66	40.41	40.69	40.41	704
1731605400	40.91	-0.31	-0.74	40.91	40.91	40.91	0
1731519000	41.215	-0.06	-0.15	41.08	41.685	40.955	286
1731432600	41.275	-0.62	-1.47	41.71	41.73	41.245	173
1731346200	41.89	0.22	0.52	41.8	41.945	41.7	3015
1731087000	41.675	-0.25	-0.58	41.89	42.655	41.6	120
1731000600	41.92	0.61	1.46	41.92	41.92	41.92	631
1730914200	41.315	-0.38	-0.90	41.69	41.76	41.045	9342
1730827800	41.69	0.31	0.76	41.22	41.69	41.15	3151
1730741400	41.375	0.05	0.13	41.32	41.525	41.185	445
1730482200	41.32	0.2	0.50	40.94	41.35	40.875	11605
1730395800	41.115	0.02	0.04	41.34	41.34	40.96	504
1730309400	41.1	0.05	0.12	41.1	41.1	41.1	0
1730223000	41.05	0.23	0.56	41.07	41.17	40.825	141
1730136600	40.82	0.17	0.42	40.64	40.855	40.525	419
1729873800	40.65	0.11	0.27	40.56	40.85	40.56	1001
1729787400	40.54	0.21	0.53	40.54	40.54	40.54	250
1729701000	40.325	-0.88	-2.14	40.86	40.86	40.285	3310
1729614600	41.205	-0.63	-1.49	41.43	41.51	41.175	541
1729528200	41.83	-0.77	-1.81	41.83	41.83	41.83	0
1729269000	42.6	0.01	0.01	42.54	42.65	42.45	78
1729182600	42.595	-0.06	-0.14	42.47	42.6	42.47	565
1729096200	42.655	-0.14	-0.32	42.655	42.655	42.655	50
1729009800	42.79	-0.29	-0.67	42.95	43.06	42.68	12304
1728923400	43.08	0.03	0.07	43.08	43.08	43.08	297
1728664200	43.05	0.13	0.30	42.76	43.1	42.695	1339
1728577800	42.92	-0.24	-0.54	42.73	43.385	42.065	10673
1728491400	43.155	-0.22	-0.50	43.05	43.215	42.985	100
1728405000	43.37	0.15	0.35	43.19	43.5	43.155	181
1728318600	43.22	-0.41	-0.93	43.26	43.4	43.155	9192
1728059400	43.625	0.43	1.00	43.63	44.455	43.51	11222
1727973000	43.195	-0.47	-1.07	43.26	43.355	42.955	3398
1727886600	43.66	-0.27	-0.60	43.66	43.66	43.66	74
1727800200	43.925	-0.15	-0.33	44.14	44.29	43.805	12557
1727713800	44.07	0.08	0.18	44.04	44.165	44.04	4
1727454600	43.99	-0.52	-1.16	43.34	44.18	43.195	208
1727368200	44.505	0.91	2.09	44.46	44.55	44.36	3428
1727281800	43.595	0.07	0.17	43.595	43.595	43.595	0
1727195400	43.52	-0.35	-0.79	43.54	43.67	43.34	2543
1727109000	43.865	0.34	0.77	43.865	43.865	43.865	570
1726849800	43.53	-0.11	-0.25	43.78	44.02	43.44	6170
1726763400	43.64	0.37	0.84	43.48	43.985	43.39	200
1726677000	43.275	-0.39	-0.89	43.43	43.53	43.2	5731
1726590600	43.665	0.21	0.48	43.68	43.8	43.52	2794
1726504200	43.455	0.02	0.06	43.455	43.455	43.455	0
1726245000	43.43	0.48	1.13	43.27	43.47	43.25	94
1726158600	42.945	0.38	0.90	42.945	42.945	42.945	25600
1726072200	42.56	-0.37	-0.86	42.79	42.86	42.325	309
1725985800	42.93	-0.02	-0.03	43.15	43.155	42.805	615
1725899400	42.945	0.73	1.73	42.945	42.945	42.945	0
1725640200	42.215	-0.85	-1.97	42.81	43.83	42.025	3277
1725553800	43.065	0.3	0.70	43.065	43.065	43.065	0
1725467400	42.765	-0.19	-0.44	42.765	42.765	42.765	0
1725381000	42.955	0.23	0.54	43.13	43.505	42.48	4844
1725294600	42.725	-0.19	-0.43	42.725	42.725	42.725	0
1725035400	42.91	-0.09	-0.21	43.2	43.465	42.9	810
1724949000	43	-0.1	-0.23	43	43	43	258
1724862600	43.1	-0.23	-0.53	43.25	43.25	43.1	1524
1724776200	43.33	0.43	1.01	43.19	43.425	43.145	715
1724430600	42.895	0.52	1.23	42.52	43.19	42.5	185
1724344200	42.375	0.13	0.30	42.59	42.6	42.325	312

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관