Hot Features
프리미엄
James Halstead Plc (JHD)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 176 | 178 | 170.5 | 198649 | 173.53892343 | DE |
| 4 | -8 | -4.34782608696 | 184 | 184 | 170.5 | 166326 | 175.49438277 | DE |
| 12 | -10 | -5.37634408602 | 186 | 207 | 170.5 | 284606 | 188.38017662 | DE |
| 26 | -9 | -4.86486486486 | 185 | 207 | 166.5 | 266076 | 184.49507106 | DE |
| 52 | -18.5 | -9.51156812339 | 194.5 | 210 | 166.5 | 218536 | 188.3281656 | DE |
| 156 | -122 | -40.9395973154 | 298 | 314 | 166.5 | 171537 | 201.39877035 | DE |
| 260 | -103 | -36.917562724 | 279 | 325 | 166.5 | 122093 | 210.36100687 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 176 | 1.5 | 0.86 | 174 | 178 | 174 | 259337 |
| 1737048600 | 174.5 | 1 | 0.58 | 173.5 | 174.5 | 170.5 | 148717 |
| 1736962200 | 173.5 | 1.5 | 0.87 | 174 | 177.5 | 173.5 | 363055 |
| 1736875800 | 172 | -2 | -1.15 | 175 | 177.5 | 170.5 | 240491 |
| 1736789400 | 174 | -1 | -0.57 | 176 | 176 | 174 | 110793 |
| 1736530200 | 175 | -2.5 | -1.41 | 176 | 176 | 174 | 130189 |
| 1736443800 | 177.5 | 1 | 0.57 | 180 | 180 | 175 | 135946 |
| 1736357400 | 176.5 | -3.5 | -1.94 | 179.5 | 180 | 176.5 | 321528 |
| 1736271000 | 180 | 1 | 0.56 | 178 | 180.5 | 178 | 167295 |
| 1736184600 | 179 | 2 | 1.13 | 177 | 179.5 | 177 | 100141 |
| 1735925400 | 177 | 0 | 0.00 | 177 | 177 | 176 | 305561 |
| 1735839000 | 177 | 4 | 2.31 | 175 | 177 | 174.5 | 114233 |
| 1735666200 | 173 | 0 | 0.00 | 171 | 174 | 171 | 71868 |
| 1735579800 | 173 | 1.5 | 0.87 | 171.5 | 174 | 171.5 | 82679 |
| 1735320600 | 171.5 | -4.5 | -2.56 | 175 | 178 | 171.5 | 98050 |
| 1735061400 | 176 | -0.5 | -0.28 | 183 | 183 | 175 | 105844 |
| 1734975000 | 176.5 | 0 | 0.00 | 176 | 178.5 | 175.5 | 75584 |
| 1734715800 | 176.5 | -2.5 | -1.40 | 184 | 184 | 176.5 | 255576 |
| 1734629400 | 179 | -0.5 | -0.28 | 176.5 | 181.5 | 176 | 188536 |
| 1734543000 | 179.5 | 3 | 1.70 | 177 | 179.5 | 175 | 202411 |
| 1734456600 | 176.5 | -6 | -3.29 | 181.5 | 181.5 | 175 | 218529 |
| 1734370200 | 182.5 | -1 | -0.54 | 183 | 185.5 | 181 | 130723 |
| 1734111000 | 183.5 | -7 | -3.67 | 189 | 193.5 | 183.5 | 158853 |
| 1734024600 | 190.5 | -7 | -3.54 | 190 | 199 | 190 | 152962 |
| 1733938200 | 197.5 | 2.5 | 1.28 | 197 | 198.5 | 193.5 | 198471 |
| 1733851800 | 195 | 4 | 2.09 | 190 | 196 | 188.5 | 266918 |
| 1733765400 | 191 | -3.5 | -1.80 | 194.5 | 195 | 191 | 269014 |
| 1733506200 | 194.5 | 9 | 4.85 | 186.5 | 195.5 | 186.5 | 252390 |
| 1733419800 | 185.5 | -4 | -2.11 | 188.5 | 189.5 | 185 | 183634 |
| 1733333400 | 189.5 | 3.5 | 1.88 | 185.5 | 191 | 185.5 | 137398 |
| 1733247000 | 186 | 4 | 2.20 | 181.5 | 186.5 | 181.5 | 146280 |
| 1733160600 | 182 | 2 | 1.11 | 177 | 183 | 177 | 146763 |
| 1732901400 | 180 | -5 | -2.70 | 182 | 183 | 180 | 101467 |
| 1732815000 | 185 | 1 | 0.54 | 184 | 188 | 183 | 105423 |
| 1732728600 | 184 | -1 | -0.54 | 184 | 186.5 | 184 | 201430 |
| 1732642200 | 185 | -0.5 | -0.27 | 185 | 185 | 182 | 199678 |
| 1732555800 | 185.5 | -4 | -2.11 | 191 | 192.5 | 184 | 119007 |
| 1732296600 | 189.5 | 3.5 | 1.88 | 187.5 | 191.5 | 187.5 | 166809 |
| 1732210200 | 186 | 0 | 0.00 | 186 | 187.5 | 185 | 207747 |
| 1732123800 | 186 | -5 | -2.62 | 193 | 193 | 185.5 | 171349 |
| 1732037400 | 191 | -3 | -1.55 | 194 | 194 | 187 | 229455 |
| 1731951000 | 194 | -4 | -2.02 | 203 | 203 | 194 | 1545505 |
| 1731691800 | 198 | -3 | -1.49 | 202 | 202 | 198 | 193065 |
| 1731605400 | 201 | -2 | -0.99 | 203 | 203 | 195 | 487998 |
| 1731519000 | 203 | -2 | -0.98 | 205 | 206 | 203 | 462613 |
| 1731432600 | 205 | 1 | 0.49 | 204 | 207 | 204 | 486307 |
| 1731346200 | 204 | 4 | 2.00 | 202 | 205 | 202 | 401963 |
| 1731087000 | 200 | 0 | 0.00 | 202 | 202 | 198.5 | 394622 |
| 1731000600 | 200 | 0 | 0.00 | 201 | 201 | 200 | 235596 |
| 1730914200 | 200 | -1 | -0.50 | 203 | 203 | 198.5 | 408306 |
| 1730827800 | 201 | 4.5 | 2.29 | 198 | 202 | 197.5 | 332189 |
| 1730741400 | 196.5 | 0.5 | 0.26 | 192.5 | 198.5 | 192.5 | 209917 |
| 1730482200 | 196 | 1 | 0.51 | 195 | 197 | 194 | 132439 |
| 1730395800 | 195 | 6 | 3.17 | 190 | 196.5 | 190 | 891187 |
| 1730309400 | 189 | 11 | 6.18 | 175 | 193 | 175 | 1467787 |
| 1730223000 | 178 | 0 | 0.00 | 177.5 | 180 | 173 | 218981 |
| 1730136600 | 178 | 6 | 3.49 | 172.5 | 179 | 171.5 | 666390 |
| 1729873800 | 172 | -14 | -7.53 | 186 | 186 | 172 | 704898 |
| 1729787400 | 186 | -2 | -1.06 | 187.5 | 189 | 186 | 394026 |
| 1729701000 | 188 | -0.5 | -0.27 | 190 | 190 | 187 | 409280 |
| 1729614600 | 188.5 | 2 | 1.07 | 189 | 189 | 187.5 | 292809 |
| 1729528200 | 186.5 | -2 | -1.06 | 189 | 189 | 186.5 | 337736 |
| 1729269000 | 188.5 | 3 | 1.62 | 181 | 188.5 | 181 | 413913 |
