Ubsetf Jpsr【JPSR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Ubsetf Jpsr (JPSR)
Ubsetf Jpsr (JPSR) 과거

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
1732901400	1948	14.5	0.75	1945	1948	1945	3277
1732815000	1933.5	16.25	0.85	1935	1935	1933.5	1190
1732728600	1917.25	-8.25	-0.43	1917.25	1917.25	1917.25	434
1732642200	1925.5	-10.5	-0.54	1925	1925.5	1923.5	3501
1732555800	1936	5.5	0.28	1931.5	1941.5	1928.5	5791
1732296600	1930.5	18.75	0.98	1918	1930.5	1918	1718
1732210200	1911.75	21	1.11	1894	1911.75	1894	5312
1732123800	1890.75	-23.75	-1.24	1894.5	1894.5	1888.57	3536
1732037400	1914.5	-7	-0.36	1908.5	1914.5	1908.5	3042
1731951000	1921.5	8.75	0.46	1919	1921.5	1919	3252
1731691800	1912.75	-12	-0.62	1912.75	1912.75	1912.75	2679
1731605400	1924.75	6.25	0.33	1927	1927	1923	5319
1731519000	1918.5	-13.5	-0.70	1922.5	1922.5	1918.5	1302
1731432600	1932	-25	-1.28	1946.5	1946.5	1931.5	8571
1731346200	1957	13	0.67	1953	1957	1953	2802
1731087000	1944	8.5	0.44	1944.5	1944.5	1933	7773
1731000600	1935.5	8	0.42	1939	1941.5	1935.5	7665
1730914200	1927.5	18.75	0.98	1945.5	1947	1924	12191
1730827800	1908.75	10	0.53	1887.5	1908.75	1887.5	1525
1730741400	1898.75	4.25	0.22	1891.5	1903	1888.5	5868
1730482200	1894.5	11.25	0.60	1881.5	1895	1881.5	9738
1730395800	1883.25	-2	-0.11	1877.5	1883.5	1877.5	4383
1730309400	1885.25	3.5	0.19	1885.25	1885.25	1885.25	95
1730223000	1881.75	9	0.48	1886.5	1886.5	1881	5332
1730136600	1872.75	18.5	1.00	1872.5	1872.75	1872.5	7500
1729873800	1854.25	4	0.22	1850.5	1860.5	1850	7335
1729787400	1850.25	11.5	0.63	1851	1853	1850.25	2567
1729701000	1838.75	-33.25	-1.78	1843	1844	1837	7306
1729614600	1872	-25	-1.32	1876.5	1881.5	1872	1511
1729528200	1897	-23.75	-1.24	1907	1909	1897	7025
1729269000	1920.75	-7.75	-0.40	1920	1920.75	1920	2499
1729182600	1928.5	-4.25	-0.22	1929.5	1929.5	1928.5	1798
1729096200	1932.75	5.75	0.30	1930.5	1932.75	1928	2760
1729009800	1927	-20.5	-1.05	1944.5	1944.5	1927	15324
1728923400	1947.5	0.75	0.04	1943.5	1948.5	1939.5	8191
1728664200	1946.75	3.75	0.19	1935.5	1946.75	1935.5	7347
1728577800	1943	-5.5	-0.28	1943	1943	1943	15
1728491400	1948.5	-7.5	-0.38	1944.5	1948.5	1944.5	2723
1728405000	1956	5.75	0.29	1944.5	1959	1944.5	20107
1728318600	1950.25	-5.75	-0.29	1954	1954	1950.25	1938
1728059400	1956	20.75	1.07	1942	1960.5	1942	2998
1727973000	1935.25	13.5	0.70	1931	1938	1929	11887
1727886600	1921.75	-13.25	-0.68	1918	1922	1914.5	18737
1727800200	1935	17	0.89	1948.5	1950	1928.5	23306
1727713800	1918	-11	-0.57	1937	1937	1918	8161
1727454600	1929	-9	-0.46	1934	1934	1925.5	16255
1727368200	1938	31.25	1.64	1936	1948.5	1936	8740
1727281800	1906.75	1.75	0.09	1906.5	1906.75	1906.5	678
1727195400	1905	-9.75	-0.51	1907	1907	1904	952
1727109000	1914.75	3	0.16	1918	1923	1914.75	1026
1726849800	1911.75	-3.25	-0.17	1914.5	1916	1911.5	6225
1726763400	1915	31.5	1.67	1912.5	1915.5	1912.5	9239
1726677000	1883.5	-27.75	-1.45	1882.5	1883.5	1882.5	1736
1726590600	1911.25	-1.75	-0.09	1909	1911.25	1909	974
1726504200	1913	-4.25	-0.22	1919.5	1919.5	1909.5	10067
1726245000	1917.25	2	0.10	1915.5	1917.25	1915.5	562
1726158600	1915.25	28.75	1.52	1917	1917	1913	3706
1726072200	1886.5	-0.75	-0.04	1890.5	1891.5	1884	3759
1725985800	1887.25	-15.25	-0.80	1895.5	1895.5	1887	5854
1725899400	1902.5	49.75	2.69	1896	1904	1896	3906
1725640200	1852.75	-57.5	-3.01	1885	1896	1852.75	5329
1725553800	1910.25	5.75	0.30	1911.5	1914.5	1910.25	3462
1725467400	1904.5	-35	-1.80	1907	1907	1902.5	2080
1725381000	1939.5	4.75	0.25	1944.5	1945.5	1938	7313
1725294600	1934.75	-6.25	-0.32	1933.5	1934.75	1933.5	704
1725035400	1941	8	0.41	1952.5	1952.5	1941	2981

Kinea Renda Imobiliaria ...

Fama Fix Trigger Fundo A...

BlackRock Institutional ...

BlackRock Institutional ...

Kora Saude Participacoes...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관