Hot Features
프리미엄
Jpmorgan Japanese Investment Trust Plc (JFJ)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 2.55972696246 | 586 | 605 | 579 | 412261 | 591.70140455 | DE |
| 4 | 33 | 5.80985915493 | 568 | 605 | 553 | 305323 | 574.75746491 | DE |
| 12 | 69 | 12.969924812 | 532 | 605 | 532 | 292495 | 565.98325066 | DE |
| 26 | 51 | 9.27272727273 | 550 | 605 | 476 | 342701 | 549.43167233 | DE |
| 52 | 104 | 20.9255533199 | 497 | 605 | 476 | 327342 | 538.60260285 | DE |
| 156 | 57 | 10.4779411765 | 544 | 605 | 408.5 | 280386 | 500.19231731 | DE |
| 260 | 154 | 34.451901566 | 447 | 744 | 323 | 285072 | 542.1683283 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 598 | 3 | 0.50 | 594 | 598 | 593 | 662912 |
| 1738171800 | 595 | 5 | 0.85 | 592 | 595 | 591 | 304176 |
| 1738085400 | 590 | 5 | 0.85 | 583 | 591 | 583 | 198995 |
| 1737999000 | 585 | -3 | -0.51 | 585 | 585 | 579 | 508874 |
| 1737739800 | 588 | 3 | 0.51 | 586 | 592 | 581 | 386347 |
| 1737653400 | 585 | 4 | 0.69 | 581 | 586 | 581 | 335580 |
| 1737567000 | 581 | 7 | 1.22 | 574 | 582 | 574 | 147027 |
| 1737480600 | 574 | 2 | 0.35 | 569 | 574 | 569 | 226799 |
| 1737394200 | 572 | 1 | 0.18 | 571 | 572 | 568 | 182374 |
| 1737135000 | 571 | -2 | -0.35 | 568 | 573 | 568 | 228767 |
| 1737048600 | 573 | 3 | 0.53 | 568 | 573 | 567 | 237266 |
| 1736962200 | 570 | 11 | 1.97 | 561 | 570 | 560 | 257018 |
| 1736875800 | 559 | -1 | -0.18 | 560 | 560 | 556 | 331257 |
| 1736789400 | 560 | 4 | 0.72 | 553 | 560 | 553 | 477241 |
| 1736530200 | 556 | -2 | -0.36 | 557 | 557 | 553 | 282207 |
| 1736443800 | 558 | -2 | -0.36 | 559 | 560 | 554 | 390151 |
| 1736357400 | 560 | -1 | -0.18 | 560 | 561 | 558 | 326733 |
| 1736271000 | 561 | -2 | -0.36 | 567 | 567 | 560 | 321702 |
| 1736184600 | 563 | -5 | -0.88 | 563 | 567 | 559 | 146341 |
| 1735925400 | 568 | 2 | 0.35 | 568 | 568 | 564 | 154702 |
| 1735839000 | 566 | 3 | 0.53 | 560 | 568 | 560 | 148846 |
| 1735666200 | 563 | 2 | 0.36 | 560 | 564 | 560 | 93991 |
| 1735579800 | 561 | -2 | -0.36 | 565 | 565 | 559 | 229872 |
| 1735320600 | 563 | 8 | 1.44 | 552 | 565 | 552 | 233882 |
| 1735061400 | 555 | -6 | -1.07 | 556 | 557 | 554 | 94734 |
| 1734975000 | 561 | 5 | 0.90 | 559 | 561 | 556 | 204339 |
| 1734715800 | 556 | 0 | 0.00 | 551 | 558 | 551 | 1045141 |
| 1734629400 | 556 | -7 | -1.24 | 564 | 564 | 552 | 382296 |
| 1734543000 | 563 | 2 | 0.36 | 563 | 564 | 562 | 616951 |
| 1734456600 | 561 | -11 | -1.92 | 569 | 569 | 561 | 384247 |
| 1734370200 | 572 | 0 | 0.00 | 574 | 574 | 571 | 234758 |
| 1734111000 | 572 | -5 | -0.87 | 580 | 580 | 572 | 191080 |
| 1734024600 | 577 | 1 | 0.17 | 578 | 579 | 576 | 284794 |
| 1733938200 | 576 | 1 | 0.17 | 575 | 577 | 573 | 167747 |
| 1733851800 | 575 | 2 | 0.35 | 573 | 578 | 571 | 157107 |
| 1733765400 | 573 | -7 | -1.21 | 580 | 583 | 573 | 144698 |
| 1733506200 | 580 | -3 | -0.51 | 582 | 582 | 578 | 271064 |
| 1733419800 | 583 | 1 | 0.17 | 580 | 588 | 580 | 362092 |
| 1733333400 | 582 | -1 | -0.17 | 583 | 585 | 577 | 220000 |
| 1733247000 | 583 | 10 | 1.75 | 579 | 583 | 576 | 376285 |
| 1733160600 | 573 | 13 | 2.32 | 562 | 575 | 562 | 381956 |
| 1732901400 | 560 | 5 | 0.90 | 556 | 560 | 551 | 354783 |
| 1732815000 | 555 | 1 | 0.18 | 555 | 559 | 552 | 184927 |
| 1732728600 | 554 | -3 | -0.54 | 555 | 555 | 550 | 276530 |
| 1732642200 | 557 | -3 | -0.54 | 560 | 560 | 554 | 202960 |
| 1732555800 | 560 | 5 | 0.90 | 554 | 561 | 554 | 259224 |
| 1732296600 | 555 | 3 | 0.54 | 553 | 555 | 552 | 291965 |
| 1732210200 | 552 | 7 | 1.28 | 545 | 552 | 545 | 210449 |
| 1732123800 | 545 | -7 | -1.27 | 548 | 555 | 543 | 417081 |
| 1732037400 | 552 | 2 | 0.36 | 553 | 553 | 547 | 172558 |
| 1731951000 | 550 | 2 | 0.36 | 542 | 550 | 542 | 371455 |
| 1731691800 | 548 | 2 | 0.37 | 538 | 548 | 538 | 313374 |
| 1731605400 | 546 | -1 | -0.18 | 538 | 548 | 538 | 150980 |
| 1731519000 | 547 | -5 | -0.91 | 548 | 548 | 544 | 199388 |
| 1731432600 | 552 | -1 | -0.18 | 552 | 552 | 548 | 273220 |
| 1731346200 | 553 | 8 | 1.47 | 547 | 554 | 546 | 458120 |
| 1731087000 | 545 | 9 | 1.68 | 532 | 545 | 532 | 203396 |
| 1731000600 | 536 | 3 | 0.56 | 532 | 536 | 532 | 702594 |
| 1730914200 | 533 | 4 | 0.76 | 542 | 544 | 533 | 252865 |
| 1730827800 | 529 | -2 | -0.38 | 531 | 534 | 528 | 900350 |
| 1730741400 | 531 | -4 | -0.75 | 533 | 534 | 530 | 208014 |
| 1730482200 | 535 | 1 | 0.19 | 523 | 535 | 523 | 205014 |
| 1730395800 | 534 | -6 | -1.11 | 536 | 538 | 530 | 346022 |
