Hot Features
프리미엄
Schroder Japan Trust Plc (SJG)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.5503875969 | 258 | 264 | 252 | 104941 | 256.3017322 | DE |
| 4 | -6 | -2.30769230769 | 260 | 264 | 250 | 123099 | 258.57017549 | DE |
| 12 | -9 | -3.42205323194 | 263 | 264 | 247 | 139550 | 255.22755808 | DE |
| 26 | 1 | 0.395256916996 | 253 | 264 | 238 | 172516 | 251.44517557 | DE |
| 52 | 1 | 0.395256916996 | 253 | 266 | 228 | 181126 | 253.12482503 | DE |
| 156 | 51 | 25.1231527094 | 203 | 266 | 186 | 139850 | 232.47695264 | DE |
| 260 | 86 | 51.1904761905 | 168 | 266 | 127 | 150110 | 213.12450098 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 255 | -1.5 | -0.58 | 252 | 258 | 252 | 77314 |
| 1740591000 | 256.5 | 2 | 0.79 | 259 | 259 | 252 | 291406 |
| 1740504600 | 254.5 | -2.5 | -0.97 | 254 | 258 | 254 | 26422 |
| 1740418200 | 257 | 0 | 0.00 | 263 | 263 | 254 | 55975 |
| 1740159000 | 257 | -4 | -1.53 | 258 | 264 | 257 | 73590 |
| 1740072600 | 261 | 0 | 0.00 | 261 | 261 | 258 | 118617 |
| 1739986200 | 261 | 1.5 | 0.58 | 260 | 261 | 259 | 53223 |
| 1739899800 | 259.5 | -0.5 | -0.19 | 264 | 264 | 259.5 | 115359 |
| 1739813400 | 260 | 0.5 | 0.19 | 262 | 262 | 260 | 70722 |
| 1739554200 | 259.5 | 0.5 | 0.19 | 263 | 263 | 259 | 80884 |
| 1739467800 | 259 | 0 | 0.00 | 260 | 261 | 259 | 49016 |
| 1739381400 | 259 | 0 | 0.00 | 260 | 262 | 257 | 223801 |
| 1739295000 | 259 | -1 | -0.38 | 260 | 262 | 259 | 85476 |
| 1739208600 | 260 | 1 | 0.39 | 261 | 263 | 260 | 41313 |
| 1738949400 | 259 | -2 | -0.77 | 258 | 261 | 258 | 154501 |
| 1738863000 | 261 | 4 | 1.56 | 254 | 262 | 254 | 468992 |
| 1738776600 | 257 | 4 | 1.58 | 255 | 257 | 254 | 71107 |
| 1738690200 | 253 | -1 | -0.39 | 252 | 256 | 252 | 60047 |
| 1738603800 | 254 | -6 | -2.31 | 253 | 255 | 250 | 162661 |
| 1738344600 | 260 | 2.5 | 0.97 | 260 | 262 | 260 | 181559 |
| 1738258200 | 257.5 | 4.5 | 1.78 | 256 | 260 | 256 | 58447 |
| 1738171800 | 253 | -1 | -0.39 | 255 | 257 | 253 | 57935 |
| 1738085400 | 254 | 2 | 0.79 | 254 | 255 | 254 | 46536 |
| 1737999000 | 252 | -1 | -0.40 | 253 | 256 | 251 | 133620 |
| 1737739800 | 253 | -1 | -0.39 | 259 | 259 | 253 | 78860 |
| 1737653400 | 254 | -1 | -0.39 | 257 | 257 | 254 | 120490 |
| 1737567000 | 255 | 2 | 0.79 | 259 | 259 | 255 | 169094 |
| 1737480600 | 253 | -2 | -0.78 | 256 | 256 | 253 | 278102 |
| 1737394200 | 255 | 0 | 0.00 | 255 | 255 | 255 | 104964 |
| 1737135000 | 255 | -1 | -0.39 | 255 | 255 | 255 | 60117 |
| 1737048600 | 256 | 1 | 0.39 | 255 | 256 | 254 | 150814 |
| 1736962200 | 255 | 6 | 2.41 | 250 | 256 | 250 | 574454 |
| 1736875800 | 249 | -1 | -0.40 | 254 | 254 | 249 | 424535 |
| 1736789400 | 250 | 0 | 0.00 | 250 | 253 | 250 | 145532 |
| 1736530200 | 250 | -4 | -1.57 | 253 | 254 | 250 | 106790 |
| 1736443800 | 254 | -1 | -0.39 | 253 | 254 | 253 | 76132 |
| 1736357400 | 255 | -1 | -0.39 | 254 | 255 | 254 | 135861 |
| 1736271000 | 256 | -3 | -1.16 | 261 | 261 | 256 | 98406 |
| 1736184600 | 259 | 4 | 1.57 | 257 | 259 | 257 | 153310 |
| 1735925400 | 255 | -6 | -2.30 | 261 | 261 | 255 | 152900 |
| 1735839000 | 261 | 6 | 2.35 | 255 | 261 | 255 | 137559 |
| 1735666200 | 255 | -1 | -0.39 | 257 | 257 | 255 | 23208 |
| 1735579800 | 256 | 1 | 0.39 | 256 | 256 | 255 | 74435 |
| 1735320600 | 255 | 4 | 1.59 | 254 | 258 | 254 | 115488 |
| 1735061400 | 251 | 2 | 0.80 | 251 | 251 | 251 | 43802 |
| 1734975000 | 249 | -3 | -1.19 | 251 | 251 | 249 | 23365 |
| 1734715800 | 252 | 4 | 1.61 | 251 | 252 | 247 | 89040 |
| 1734629400 | 248 | -4 | -1.59 | 249 | 251 | 248 | 72915 |
| 1734543000 | 252 | 1 | 0.40 | 254 | 255 | 250 | 98097 |
| 1734456600 | 251 | -2 | -0.79 | 251 | 254 | 250 | 206436 |
| 1734370200 | 253 | 0 | 0.00 | 254 | 254 | 253 | 131550 |
| 1734111000 | 253 | -1 | -0.39 | 252 | 254 | 252 | 445623 |
| 1734024600 | 254 | 0 | 0.00 | 255 | 255 | 254 | 342878 |
| 1733938200 | 254 | 0 | 0.00 | 251 | 256 | 251 | 129080 |
| 1733851800 | 254 | -3 | -1.17 | 258 | 258 | 250 | 155799 |
| 1733765400 | 257 | 1 | 0.39 | 263 | 263 | 255 | 113489 |
| 1733506200 | 256 | -3 | -1.16 | 263 | 263 | 256 | 162708 |
| 1733419800 | 259 | -2 | -0.77 | 259 | 259 | 258 | 155053 |
| 1733333400 | 261 | 0 | 0.00 | 263 | 263 | 260 | 208866 |
| 1733247000 | 261 | 2 | 0.77 | 258 | 263 | 258 | 100518 |
| 1733160600 | 259 | 6 | 2.37 | 255 | 260 | 255 | 180497 |
| 1732901400 | 253 | 0 | 0.00 | 247 | 254 | 247 | 103570 |
| 1732815000 | 253 | 4 | 1.61 | 250 | 253 | 250 | 111513 |
