Stockscreener 앱 받기
73.93
0.90%
0.6602
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $73.93 | $73.32 | $0.61 | 4,763.0 | +0.90% |
| 2024-11-21 | $73.51 | $72.93 | $0.58 | 18,639.0 | -0.29% |
| 2024-11-20 | $73.48 | $73.01 | $0.4679 | 12,109.0 | -0.38% |
| 2024-11-19 | $73.76 | $73.05 | $0.715 | 6,073.0 | -0.01% |
| 2024-11-18 | $73.93 | $73.31 | $0.62 | 32,616.0 | +0.93% |
| 2024-11-15 | $73.61 | $72.65 | $0.96 | 8,834.0 | -1.50% |
| 2024-11-14 | $74.40 | $74.08 | $0.3186 | 13,581.0 | +0.51% |
| 2024-11-13 | $74.02 | $73.50 | $0.52 | 7,341.0 | -0.71% |
| 2024-11-12 | $74.81 | $74.04 | $0.7688 | 10,648.0 | -0.78% |
| 2024-11-11 | $75.23 | $74.93 | $0.3003 | 4,143.0 | +1.01% |
| 2024-11-08 | $74.36 | $74.06 | $0.30 | 49,724.0 | -1.15% |
| 2024-11-07 | $75.04 | $74.69 | $0.3528 | 21,050.0 | -0.32% |
| 2024-11-06 | $75.28 | $74.23 | $1.05 | 7,953.0 | +2.74% |
| 2024-11-05 | $73.50 | $72.56 | $0.9423 | 5,659.0 | +1.19% |
| 2024-11-04 | $72.93 | $72.41 | $0.52 | 4,596.0 | -0.44% |
| 2024-11-01 | $73.15 | $72.54 | $0.61 | 4,835.0 | +0.53% |
| 2024-10-31 | $72.91 | $72.04 | $0.87 | 32,283.0 | -1.47% |
| 2024-10-30 | $73.87 | $73.40 | $0.4688 | 2,154.0 | +0.18% |
| 2024-10-29 | $73.62 | $73.17 | $0.45 | 6,039.0 | +0.89% |
| 2024-10-28 | $72.71 | $72.13 | $0.5828 | 70,821.0 | +1.31% |
| 2024-10-25 | $72.13 | $71.44 | $0.6934 | 3,414.0 | +0.44% |
| 2024-10-24 | $71.77 | $71.21 | $0.56 | 8,854.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $75.28 | $72.41 | $2.87 | 217,327.0 | +2.18% |
| 2024-10 | $74.48 | $71.11 | $3.37 | 499,475.0 | +1.32% |
| 2024-09 | $73.80 | $66.64 | $7.16 | 672,901.0 | -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% |
0.73%
자본화:
|
볼륨(24시간):