71.41
1.62%
1.14
시간 외 거래:
71.41
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $71.56 | $71.13 | $0.43 | 196,538.0 | +1.62% |
2024-09-27 | $71.84 | $70.20 | $1.64 | 32,091.0 | -4.30% |
2024-09-26 | $73.80 | $73.14 | $0.6564 | 13,185.0 | +2.87% |
2024-09-25 | $71.61 | $71.17 | $0.44 | 7,698.0 | +0.87% |
2024-09-24 | $71.30 | $70.70 | $0.60 | 166,461.0 | -0.97% |
2024-09-23 | $71.99 | $71.34 | $0.65 | 16,294.0 | +0.34% |
2024-09-20 | $71.47 | $71.08 | $0.3899 | 10,713.0 | +1.02% |
2024-09-19 | $70.99 | $70.39 | $0.6026 | 7,046.0 | +2.61% |
2024-09-18 | $68.83 | $67.93 | $0.895 | 21,861.0 | +0.04% |
2024-09-17 | $69.01 | $68.36 | $0.65 | 12,129.0 | -0.09% |
2024-09-16 | $69.06 | $67.86 | $1.20 | 16,960.0 | +0.79% |
2024-09-13 | $68.56 | $68.01 | $0.5499 | 72,253.0 | -1.34% |
2024-09-12 | $69.36 | $68.28 | $1.09 | 10,017.0 | +0.82% |
2024-09-11 | $68.64 | $66.64 | $2.00 | 6,546.0 | +0.66% |
2024-09-10 | $68.53 | $67.61 | $0.92 | 7,729.0 | -0.74% |
2024-09-09 | $69.19 | $68.49 | $0.70 | 8,870.0 | +2.28% |
2024-09-06 | $69.24 | $67.05 | $2.19 | 14,383.0 | -4.42% |
2024-09-05 | $70.46 | $69.78 | $0.68 | 31,854.0 | +0.54% |
2024-09-04 | $70.62 | $69.77 | $0.85 | 8,265.0 | -2.35% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Japan Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBJP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Japan Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $73.80 | $66.64 | $7.16 | 869,439.0 | -1.87% |
2024-08 | $72.99 | $58.75 | $14.24 | 728,265.0 | -0.94% |
2024-07 | $79.51 | $71.33 | $8.18 | 466,120.0 | -2.71% |
2024-06 | $76.57 | $72.23 | $4.33 | 601,531.0 | -0.68% |
2024-05 | $76.02 | $73.08 | $2.94 | 418,219.0 | +2.62% |
2024-04 | $74.83 | $71.37 | $3.46 | 963,976.0 | -1.03% |
2024-03 | $75.56 | $70.54 | $5.03 | 603,303.0 | +4.69% |
2024-02 | $72.03 | $67.01 | $5.02 | 493,734.0 | +6.49% |
2024-01 | $67.90 | $61.88 | $6.02 | 429,625.0 | +8.22% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $62.86 | $60.47 | $2.39 | 491,180.0 | -1.03% |
2023-11 | $63.22 | $60.32 | $2.90 | 528,228.0 | +4.66% |
2023-10 | $60.79 | $57.41 | $3.38 | 551,007.0 | -0.48% |
2023-09 | $62.65 | $60.02 | $2.63 | 272,139.0 | +1.02% |
2023-08 | $59.82 | $56.93 | $2.89 | 435,974.0 | -0.17% |
2023-07 | $59.82 | $56.72 | $3.10 | 1,066,513.0 | +1.44% |
2023-06 | $62.51 | $57.08 | $5.43 | 1,433,506.0 | +3.47% |
2023-05 | $58.40 | $53.90 | $4.50 | 622,928.0 | +3.77% |
2023-04 | $54.82 | $51.87 | $2.96 | 373,446.0 | +2.98% |
2023-03 | $53.90 | $49.29 | $4.61 | 353,450.0 | +2.66% |
2023-02 | $52.17 | $50.96 | $1.21 | 479,586.0 | +0.30% |
2023-01 | $51.77 | $48.05 | $3.72 | 456,573.0 | +7.54% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $51.57 | $48.05 | $3.52 | 647,841.0 | -7.49% |
2022-11 | $52.48 | $49.28 | $3.20 | 474,274.0 | +4.59% |
2022-10 | $49.69 | $46.81 | $2.88 | 888,319.0 | +5.52% |
2022-09 | $50.46 | $46.94 | $3.52 | 197,834.0 | -4.81% |
2022-08 | $50.99 | $48.96 | $2.03 | 254,534.0 | -0.08% |
2022-07 | $49.79 | $46.66 | $3.13 | 348,806.0 | +4.61% |
2022-06 | $50.30 | $46.19 | $4.11 | 294,684.0 | -3.07% |
2022-05 | $49.27 | $46.15 | $3.12 | 275,043.0 | +1.18% |
2022-04 | $50.23 | $46.99 | $3.24 | 195,708.0 | -1.61% |
2022-03 | $50.60 | $43.99 | $6.61 | 368,128.0 | +3.08% |
2022-02 | $49.64 | $46.00 | $3.64 | 188,484.0 | -1.58% |
2022-01 | $51.96 | $46.77 | $5.19 | 365,826.0 | -4.43% |
자본화:
|
볼륨(24시간):