Ishr Jpn E H【IJPE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Ishr Jpn E H (IJPE)
Ishr Jpn E H (IJPE) 과거

Ishr Jpn E H (IJPE)

91.955

1.33

(1.46%)

마감 17 3월 1:30AM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	91.955	1.33	1.46	91.22	92.25	91.145	13311
1741887000	90.63	-0.46	-0.50	90.89	91.12	88.15	7309
1741800600	91.09	2.28	2.57	90.48	93.685	88.035	7038
1741714200	88.81	-0.88	-0.98	89.11	90.875	87.53	1492
1741627800	89.685	-0.75	-0.83	90.42	90.55	89.315	9061
1741368600	90.435	-1.55	-1.69	91.07	92.55	87.86	7099
1741282200	91.985	0.75	0.83	92.46	92.52	90.155	4145
1741195800	91.23	1.92	2.15	91.45	92.91	90.275	10525
1741109400	89.31	-3.47	-3.73	91.38	91.405	89.02	12006
1741023000	92.775	1.92	2.11	92.09	93.365	91.14	3235
1740763800	90.86	-1.36	-1.47	90.54	91.23	90.19	43988
1740677400	92.22	0.02	0.02	92.36	94.085	91.65	7396
1740591000	92.2	1.23	1.35	91.87	92.4	91.605	8701
1740504600	90.975	-0.02	-0.02	91.6	92.205	90.82	3456
1740418200	90.995	-0.68	-0.74	91.27	91.48	90.36	1823
1740159000	91.675	-0.15	-0.16	92.84	93.93	91.445	2863
1740072600	91.82	-1.14	-1.23	92.47	93.56	91.71	2290
1739986200	92.96	-0.91	-0.97	93.44	93.665	92.685	2168
1739899800	93.87	0.22	0.23	93.94	94.06	93.485	5123
1739813400	93.655	0.67	0.72	93.64	93.695	93.5	1387
1739554200	92.99	-0.2	-0.21	93.18	93.63	86.895	24729
1739467800	93.185	0.95	1.03	93.34	93.895	86.715	4148
1739381400	92.235	-0.16	-0.17	92.31	93.68	86.26	6866
1739295000	92.39	0.37	0.40	92.25	92.585	91.735	2791
1739208600	92.02	0.38	0.41	92.15	92.415	91.955	3185
1738949400	91.64	-1.38	-1.48	92.44	93.86	90.975	1939
1738863000	93.015	0.48	0.52	93.04	93.15	86.705	1244
1738776600	92.53	-0.59	-0.63	92.43	93.93	86.22	1362
1738690200	93.12	0.39	0.42	92.51	94.515	92.15	54811
1738603800	92.735	-1.47	-1.56	92.24	92.93	91.47	8844
1738344600	94.2	0.31	0.33	94.26	95.71	93.835	8891
1738258200	93.89	0.55	0.58	93.73	95.145	93.4	2677
1738171800	93.345	0.08	0.09	93.6	93.75	93.2	1630
1738085400	93.26	1.18	1.28	93.79	93.79	86.83	5725
1737999000	92.08	-2.05	-2.17	93.34	93.34	91.485	192625
1737739800	94.125	1.1	1.18	93.27	94.42	86.725	899
1737653400	93.025	0.02	0.02	92.94	93.9	86.945	1567
1737567000	93.01	1.02	1.11	92.38	93.03	92.24	1798
1737480600	91.99	0.32	0.35	91.49	105.68	86.24	6956
1737394200	91.665	0.49	0.54	90.86	91.875	85.845	3795
1737135000	91.175	0.97	1.08	90.32	91.24	90.205	323
1737048600	90.205	-0.72	-0.79	90.57	93.07	87.99	984
1736962200	90.92	0.22	0.24	90.56	93.18	87.285	687
1736875800	90.705	0.58	0.65	90.5	92.93	85.595	841
1736789400	90.12	-0.47	-0.52	89.87	90.36	89.32	516
1736530200	90.59	-1.69	-1.83	91.72	93.28	85.64	2504
1736443800	92.28	-1.1	-1.18	92.18	92.575	92.12	567
1736357400	93.38	-0.41	-0.44	93.48	94.185	92.705	3152
1736271000	93.79	-0.17	-0.18	94.03	94.49	93.36	185
1736184600	93.96	1.11	1.20	93.19	94.01	92.915	986
1735925400	92.85	-0.42	-0.45	92.06	94.095	92.06	1399
1735839000	93.27	0.59	0.64	93.08	105.75	92.385	1568
1735666200	92.675	-0.24	-0.25	92.42	92.86	92.105	160
1735579800	92.91	-0.99	-1.05	93.56	93.875	92.405	3259
1735320600	93.9	2.05	2.23	94.48	94.625	87.265	3413
1735061400	91.85	0.6	0.66	91.58	92.01	91.58	720
1734975000	91.25	-0.32	-0.35	91.74	92.87	87.495	2251
1734715800	91.57	-0.53	-0.58	90.75	91.6	85.205	1526
1734629400	92.1	0.16	0.17	91.93	92.62	86.175	27124
1734543000	91.94	0.17	0.19	91.68	92.18	91.61	3632
1734456600	91.765	-0.56	-0.60	91.07	92.105	86.065	1203

PHLX Swiss Franc

Kuya Silver (QB)

Granite Mas.a3s

Wellfield Technologies (PK)

Fannie Mae (QB)

Mound Fin.4 4ba

Rubicon Water (PK)

Q Precious and Battery M... (PK)

PHLX Oil Service Sector

PacifiCorp (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관