Frk Japan Etf【JAPN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
영국
LSE
Frk Japan Etf (JAPN)
Frk Japan Etf (JAPN) 과거

Frk Japan Etf (JAPN)

20.8975

0.205

(0.99%)

마감 31 1월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	20.8975	0.21	0.99	20.8975	20.8975	20.8975	0
1738171800	20.6925	0.07	0.35	20.6925	20.6925	20.6925	0
1738085400	20.62	0.18	0.88	20.62	20.62	20.62	0
1737999000	20.44	-0.23	-1.10	20.44	20.44	20.44	0
1737739800	20.6675	0.03	0.12	20.6675	20.6675	20.6675	0
1737653400	20.6425	0.06	0.30	20.6425	20.6425	20.6425	0
1737567000	20.58	0.03	0.15	20.58	20.58	20.58	0
1737480600	20.55	0.07	0.33	20.55	20.55	20.55	0
1737394200	20.4825	-0.03	-0.16	20.44	20.5075	20.4375	380
1737135000	20.515	0.16	0.79	20.515	20.515	20.515	0
1737048600	20.355	-0.03	-0.12	20.355	20.355	20.355	0
1736962200	20.38	0.15	0.77	20.38	20.38	20.38	0
1736875800	20.225	-0.04	-0.17	20.225	20.225	20.225	0
1736789400	20.26	0.06	0.31	20.25	20.3425	20.225	386
1736530200	20.1975	-0.15	-0.71	20.1975	20.1975	20.1975	0
1736443800	20.3425	-0.08	-0.39	20.3425	20.3425	20.3425	0
1736357400	20.4225	0.03	0.13	20.4225	20.4225	20.4225	0
1736271000	20.395	-0.04	-0.21	20.395	20.395	20.395	0
1736184600	20.4375	0.03	0.13	20.4375	20.4375	20.4375	0
1735925400	20.41	-0.04	-0.18	20.41	20.41	20.41	0
1735839000	20.4475	0.27	1.35	20.4475	20.4475	20.4475	0
1735666200	20.175	0	0.00	20.175	20.175	20.175	0
1735579800	20.175	-0.14	-0.70	20.175	20.175	20.175	0
1735320600	20.3175	0.41	2.05	20.3175	20.3175	20.3175	0
1735061400	19.91	0	0.00	19.91	19.91	19.91	0
1734975000	19.91	-0.06	-0.32	19.91	19.91	19.91	0
1734715800	19.974	0.03	0.14	19.974	19.974	19.974	0
1734629400	19.946	-0.21	-1.06	19.946	19.946	19.946	0
1734543000	20.16	0.01	0.06	20.16	20.16	20.16	0
1734456600	20.1475	-0.07	-0.35	20.1475	20.1475	20.1475	0
1734370200	20.2175	-0.2	-0.99	20.2175	20.2175	20.2175	0
1734111000	20.42	-0.2	-0.96	20.42	20.42	20.42	0
1734024600	20.6175	-0.04	-0.21	20.6175	20.6175	20.6175	0
1733938200	20.66	0.24	1.16	20.66	20.66	20.66	0
1733851800	20.4225	-0.09	-0.43	20.4225	20.4225	20.4225	0
1733765400	20.51	-0.17	-0.83	20.51	20.51	20.51	0
1733506200	20.6825	-0.04	-0.18	20.6825	20.6825	20.6825	0
1733419800	20.72	-0.08	-0.40	20.72	20.72	20.72	0
1733333400	20.8025	-0.13	-0.62	20.8025	20.8025	20.8025	0
1733247000	20.9325	0.22	1.06	20.9325	20.9325	20.9325	0
1733160600	20.7125	0.41	2.01	20.7125	20.7125	20.7125	0
1732901400	20.305	0.1	0.49	20.305	20.305	20.305	0
1732815000	20.205	0.31	1.53	20.205	20.205	20.205	0
1732728600	19.9	-0.21	-1.02	19.9	19.9	19.9	0
1732642200	20.105	-0.09	-0.45	20.105	20.105	20.105	0
1732555800	20.195	0.04	0.20	20.195	20.195	20.195	0
1732296600	20.155	0.21	1.06	20.155	20.155	20.155	0
1732210200	19.944	0.21	1.04	19.944	19.944	19.944	0
1732123800	19.738	-0.16	-0.78	19.738	19.793	19.706	19
1732037400	19.893	-0.04	-0.20	19.893	19.893	19.893	0
1731951000	19.932	0.1	0.50	19.932	19.932	19.932	0
1731691800	19.832	-0.04	-0.21	19.832	19.832	19.832	0
1731605400	19.873	0.05	0.27	19.873	19.873	19.873	0
1731519000	19.82	-0.14	-0.69	19.82	19.82	19.82	0
1731432600	19.957	-0.13	-0.66	20.06	20.0675	19.944	380
1731346200	20.09	0.16	0.80	20.09	20.09	20.09	0
1731087000	19.93	-0	-0.02	19.93	19.93	19.93	0
1731000600	19.934	0.07	0.37	19.934	19.934	19.934	0
1730914200	19.86	0.16	0.81	19.86	19.86	19.86	0
1730827800	19.701	0.06	0.32	19.701	19.701	19.701	0
1730741400	19.638	0.05	0.24	19.638	19.638	19.638	0
1730482200	19.591	0.03	0.15	19.591	19.591	19.591	0
1730395800	19.562	-0.02	-0.11	19.562	19.562	19.562	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관