Ishr Jpn G H【IJPH】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
영국
LSE
Ishr Jpn G H (IJPH)
Ishr Jpn G H (IJPH) 과거

Ishr Jpn G H (IJPH)

113.915

-1.71

(-1.47%)

마감 01 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	113.915	-1.71	-1.47	113.3	114.3	113	4062
1740677400	115.62	0.03	0.03	115.55	116.545	114.765	1066
1740591000	115.59	1.59	1.39	115.04	115.8	114.705	953
1740504600	114	0.11	0.09	114.73	115.505	113.695	2648
1740418200	113.895	-0.82	-0.71	113.96	114.45	113.17	2670
1740159000	114.71	-0.31	-0.27	115.95	116.205	114.615	523
1740072600	115.02	-1.31	-1.13	115.78	115.9	114.76	2391
1739986200	116.33	-1.07	-0.91	116.9	117.05	115.985	934
1739899800	117.4	0.14	0.12	117.55	117.78	116.875	1444
1739813400	117.26	0.98	0.84	117.08	117.475	116.84	1117
1739554200	116.28	-0.36	-0.30	116.53	117.28	116.165	3469
1739467800	116.635	1.23	1.07	116.71	117.075	116.03	440
1739381400	115.405	-0.27	-0.23	115.35	115.815	114.855	2012
1739295000	115.67	0.51	0.44	114.87	115.965	114.795	1537
1739208600	115.16	0.69	0.60	115.26	115.575	115.055	923
1738949400	114.475	-2.03	-1.74	115.74	116.41	114.47	5143
1738863000	116.5	1.04	0.90	116.26	116.5	116.08	875
1738776600	115.465	-0.87	-0.74	114.63	116.215	114.63	1189
1738690200	116.33	0.43	0.37	115.64	116.61	115.22	5505
1738603800	115.9	-1.91	-1.62	115.03	116.2	114.19	654
1738344600	117.81	0.39	0.33	117.84	118.385	117.23	330
1738258200	117.42	0.86	0.74	117.1	117.605	116.75	2078
1738171800	116.56	0.08	0.07	117.21	117.41	116.265	7013
1738085400	116.48	1.43	1.24	116.34	117.07	115.965	1391
1737999000	115.05	-2.55	-2.17	114.62	115.81	114.46	2125
1737739800	117.6	1.49	1.28	116.38	118.17	115.525	1971
1737653400	116.115	-0.01	-0.01	116	116.565	115.705	1625
1737567000	116.125	1.14	0.99	115.56	116.16	115.2	7234
1737480600	114.985	0.42	0.37	114.35	115.005	114.23	22177
1737394200	114.56	0.6	0.53	114.68	114.68	114.47	386
1737135000	113.96	1.19	1.06	112.87	114.08	112.83	1909
1737048600	112.77	-0.97	-0.85	113.53	113.66	112.635	2452
1736962200	113.74	0.57	0.50	113.23	114.1	112.545	3898
1736875800	113.17	0.55	0.49	113.09	113.5	111.64	1450
1736789400	112.62	-0.59	-0.52	112.16	112.805	111.54	1221
1736530200	113.21	-1.93	-1.68	114.69	115.315	113.055	5203
1736443800	115.14	-1.53	-1.31	115.65	115.855	115.14	2983
1736357400	116.665	-0.35	-0.29	116.38	116.725	115.83	2642
1736271000	117.01	-0.41	-0.35	117.22	118.285	116.925	2122
1736184600	117.42	1.69	1.46	116.93	117.69	116.08	11288
1735925400	115.73	-0.86	-0.73	115.89	116.38	115.73	5949
1735839000	116.585	0.47	0.40	116.12	116.685	115.4	1925
1735666200	116.115	0.4	0.35	114.82	116.6	114.82	1396
1735579800	115.715	-1.6	-1.36	117.34	117.34	115.47	174
1735320600	117.315	2.62	2.28	118.35	118.35	116.79	8520
1735061400	114.695	0.71	0.62	115.56	115.56	114.42	536
1734975000	113.985	0.58	0.52	114.24	114.545	113.52	12927
1734715800	113.4	-2.11	-1.83	113.09	114.12	112.095	5750
1734629400	115.51	0.86	0.75	114.48	115.51	113.995	660
1734543000	114.655	0.25	0.21	113.41	114.835	113.41	1253
1734456600	114.41	-0.16	-0.14	114.32	114.98	113.755	1024
1734370200	114.57	-0.68	-0.59	113.92	115.49	113.92	28477
1734111000	115.245	-0.55	-0.47	115.12	115.795	115.025	3039
1734024600	115.79	-0.54	-0.46	115.94	116.265	115.79	12156
1733938200	116.33	1.11	0.96	115.13	116.99	115.06	11865
1733851800	115.225	-0.07	-0.06	114.92	115.335	114.815	401
1733765400	115.29	0.18	0.16	114.59	115.88	114.59	5666
1733506200	115.11	-0.36	-0.31	114.93	115.535	114.755	12871
1733419800	115.465	-0.02	-0.01	115.3	115.905	113.085	23234
1733333400	115.48	0.33	0.29	116.1	116.31	113.135	4817
1733247000	115.15	1.68	1.48	115.42	115.44	112.83	1158
1733160600	113.47	0.81	0.72	113.36	114.28	113.015	25321

Gold Springs Resource (QB)

Imagion Biosystems

Oconomowoc Bancshares (CE)

Compam Fund Global Flexi...

Vincenzo Zucchi

Providence Gold Mines

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관