Jpm Ez Etf A【JREZ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
영국
LSE
Jpm Ez Etf A (JREZ)
Jpm Ez Etf A (JREZ) 과거

Jpm Ez Etf A (JREZ)

32.21

0.2525

(0.79%)

마감 24 11월 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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	32.21	0.25	0.79	32.195	32.22	32.1925	1563
1732210200	31.9575	0.15	0.46	31.9575	31.9575	31.9575	7760
1732123800	31.8125	-0.11	-0.35	31.855	31.9425	31.8125	4703
1732037400	31.925	-0.22	-0.69	31.925	31.925	31.925	1601
1731951000	32.1475	-0.03	-0.11	32.125	32.1575	32.125	2312
1731691800	32.182499	-0.26	-0.80	32.182499	32.182499	32.182499	3000
1731605400	32.4425	0.57	1.79	32.4425	32.4425	32.4425	1424
1731519000	31.8725	-0.09	-0.27	31.8725	31.8725	31.8725	751
1731432600	31.96	-0.65	-2.00	32.395	32.417499	31.9275	6291
1731346200	32.612499	0.38	1.19	32.645	32.6775	32.5925	6420
1731087000	32.229999	-0.25	-0.78	32.259999	32.2775	32.225	1605
1731000600	32.4825	0.3	0.93	32.455	32.585	32.347499	73045
1730914200	32.182499	-0.44	-1.35	32.182499	32.182499	32.182499	367
1730827800	32.6225	0.06	0.18	32.6225	32.6225	32.6225	1944
1730741400	32.564999	-0.15	-0.44	32.564999	32.564999	32.564999	0
1730482200	32.71	0.42	1.29	32.71	32.71	32.71	4960
1730395800	32.292499	-0.34	-1.03	32.292499	32.292499	32.292499	25345
1730309400	32.627499	-0.47	-1.43	32.627499	32.627499	32.627499	810
1730223000	33.1	-0.18	-0.53	33.1	33.1	33.1	0
1730136600	33.2775	0.2	0.61	33.2775	33.2775	33.2775	0
1729873800	33.075	-0.03	-0.08	33.075	33.075	33.075	2110
1729787400	33.1	0.03	0.09	33.299999	33.314999	33.085	200
1729701000	33.07	-0.1	-0.32	33.07	33.07	33.07	400
1729614600	33.174999	-0.05	-0.14	33.185	33.195	33.1575	200
1729528200	33.222499	-0.3	-0.89	33.222499	33.222499	33.222499	0
1729269000	33.52	0.21	0.62	33.47	33.5325	33.4225	88
1729182600	33.3125	0.22	0.67	33.3125	33.3125	33.3125	1293
1729096200	33.09	-0.22	-0.68	33.09	33.09	33.09	300
1729009800	33.314999	-0.43	-1.26	33.314999	33.314999	33.314999	0
1728923400	33.74	0.22	0.65	33.74	33.74	33.74	214078
1728664200	33.5225	0.16	0.48	33.5225	33.5225	33.5225	250
1728577800	33.362499	-0.07	-0.20	33.362499	33.362499	33.362499	19869
1728491400	33.43	0.25	0.75	33.43	33.43	33.43	41748
1728405000	33.18	-0.12	-0.36	33.18	33.18	33.18	538908
1728318600	33.299999	0.05	0.15	33.299999	33.299999	33.299999	500
1728059400	33.25	0.23	0.70	33.09	33.3575	33.09	6300
1727973000	33.02	-0.32	-0.94	33.02	33.02	33.02	0
1727886600	33.335	0.02	0.06	33.335	33.335	33.335	0
1727800200	33.314999	-0.33	-0.98	33.314999	33.314999	33.314999	10000
1727713800	33.645	-0.44	-1.28	33.645	33.645	33.645	0
1727454600	34.0825	0.29	0.87	34.0825	34.0825	34.0825	12000
1727368200	33.79	0.66	1.98	33.79	33.79	33.79	0
1727281800	33.1325	-0.04	-0.12	33.104999	33.134999	33.085	750
1727195400	33.1725	0.27	0.82	33.1725	33.1725	33.1725	0
1727109000	32.9025	0.09	0.27	32.909999	32.9625	32.8325	306
1726849800	32.8125	-0.47	-1.41	32.8125	32.8125	32.8125	0
1726763400	33.2825	0.51	1.56	33.2825	33.2825	33.2825	0
1726677000	32.77	-0.16	-0.49	32.77	32.77	32.77	214
1726590600	32.932499	0.24	0.74	32.932499	32.932499	32.932499	0
1726504200	32.689999	-0.1	-0.30	32.65	32.7675	32.64	200
1726245000	32.79	0.23	0.69	32.79	32.79	32.79	0
1726158600	32.564999	0.3	0.92	32.564999	32.564999	32.564999	0
1726072200	32.2675	0.07	0.23	32.2675	32.2675	32.2675	3094
1725985800	32.1925	-0.14	-0.43	32.1925	32.1925	32.1925	539
1725899400	32.3325	0.31	0.96	32.325	32.362499	32.2875	1450
1725640200	32.025	-0.4	-1.23	32.025	32.025	32.025	0
1725553800	32.424999	-0.24	-0.72	32.424999	32.424999	32.424999	6213
1725467400	32.659999	-0.39	-1.18	32.659999	32.659999	32.659999	5258
1725381000	33.049999	-0.39	-1.16	33.049999	33.049999	33.049999	1170
1725294600	33.4375	0.09	0.27	33.4375	33.4375	33.4375	2041
1725035400	33.347499	0.01	0.03	33.347499	33.347499	33.347499	12399
1724949000	33.3375	0.31	0.94	33.3375	33.3375	33.3375	2351
1724862600	33.0275	0.09	0.26	33.0275	33.0275	33.0275	0
1724776200	32.9425	0.04	0.11	32.9425	32.9425	32.9425	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관