Stockscreener 앱 받기
52.14
4.13%
-2.0732
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $52.81 | $52.35 | $0.455 | 2,482.0 | -3.08% |
| 2025-04-02 | $54.21 | $53.49 | $0.7246 | 8,609.0 | -0.10% |
| 2025-04-01 | $54.58 | $53.66 | $0.9166 | 7,769.0 | -1.01% |
| 2025-03-31 | $54.89 | $54.36 | $0.53 | 14,836.0 | -0.05% |
| 2025-03-28 | $55.40 | $54.85 | $0.55 | 24,268.0 | -2.77% |
| 2025-03-27 | $56.82 | $56.10 | $0.72 | 16,253.0 | +0.49% |
| 2025-03-26 | $57.02 | $56.14 | $0.875 | 9,798.0 | -2.52% |
| 2025-03-25 | $57.59 | $56.88 | $0.71 | 5,026.0 | +1.77% |
| 2025-03-24 | $57.01 | $56.59 | $0.4215 | 9,783.0 | -0.37% |
| 2025-03-21 | $57.25 | $56.80 | $0.45 | 6,701.0 | -1.22% |
| 2025-03-20 | $57.50 | $56.96 | $0.5372 | 14,631.0 | -0.05% |
| 2025-03-19 | $57.66 | $57.07 | $0.5919 | 6,195.0 | +1.50% |
| 2025-03-18 | $57.18 | $56.66 | $0.5199 | 14,498.0 | -1.15% |
| 2025-03-17 | $57.37 | $56.82 | $0.5499 | 11,993.0 | +1.92% |
| 2025-03-14 | $56.60 | $56.09 | $0.51 | 6,450.0 | +0.95% |
| 2025-03-13 | $55.78 | $55.40 | $0.3822 | 10,206.0 | +0.70% |
| 2025-03-12 | $55.42 | $54.97 | $0.45 | 8,197.0 | +1.82% |
| 2025-03-11 | $54.57 | $54.07 | $0.50 | 6,667.0 | -0.40% |
| 2025-03-10 | $55.21 | $54.57 | $0.64 | 8,490.0 | -2.78% |
| 2025-03-07 | $56.13 | $55.49 | $0.6351 | 10,069.0 | +1.30% |
| 2025-03-06 | $55.82 | $55.34 | $0.4778 | 11,337.0 | -0.25% |
| 2025-03-05 | $55.68 | $55.04 | $0.64 | 41,852.0 | +2.47% |
| 2025-03-04 | $54.21 | $54.21 | $0.00 | 144.0 | -0.35% |
First Trust Japan Alphadex Fund 주식 (FJP) 연도별 가격 이력
이 심층 분석에서는 First Trust Japan Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FJP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Japan Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $54.58 | $52.35 | $2.22 | 18,860.0 | -4.16% |
| 2025-03 | $57.66 | $54.07 | $3.59 | 245,700.0 | +1.78% |
| 2025-02 | $54.79 | $51.61 | $3.18 | 813,740.0 | +2.92% |
| 2025-01 | $52.94 | $49.54 | $3.40 | 528,731.0 | +1.26% |
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.55 | $50.05 | $4.50 | 257,144.0 | -2.65% |
| 2024-11 | $53.36 | $50.99 | $2.37 | 175,671.0 | +2.82% |
| 2024-10 | $54.82 | $49.58 | $5.24 | 252,295.0 | -4.67% |
| 2024-09 | $55.10 | $50.78 | $4.32 | 119,820.0 | +0.99% |
| 2024-08 | $55.45 | $45.39 | $10.06 | 416,054.0 | +0.46% |
| 2024-07 | $54.03 | $50.35 | $3.68 | 265,893.0 | +3.78% |
| 2024-06 | $54.03 | $50.59 | $3.44 | 350,375.0 | -3.81% |
| 2024-05 | $54.04 | $51.64 | $2.40 | 200,174.0 | +1.83% |
| 2024-04 | $55.34 | $51.06 | $4.28 | 420,865.0 | -4.60% |
| 2024-03 | $55.44 | $53.07 | $2.37 | 204,088.0 | +3.86% |
| 2024-02 | $53.66 | $51.17 | $2.49 | 282,934.0 | +2.06% |
| 2024-01 | $52.87 | $49.71 | $3.16 | 434,277.0 | +3.21% |
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.16 | $49.69 | $1.47 | 324,885.0 | +0.18% |
| 2023-11 | $50.88 | $47.45 | $3.43 | 428,783.0 | +4.57% |
| 2023-10 | $49.76 | $46.60 | $3.16 | 527,214.0 | -3.30% |
| 2023-09 | $53.25 | $49.74 | $3.51 | 375,150.0 | -0.40% |
| 2023-08 | $50.55 | $47.80 | $2.75 | 767,831.0 | -1.48% |
| 2023-07 | $51.07 | $47.23 | $3.84 | 753,521.0 | +5.65% |
| 2023-06 | $49.42 | $45.67 | $3.76 | 687,108.0 | +6.92% |
| 2023-05 | $46.81 | $44.65 | $2.16 | 126,538.0 | -1.58% |
| 2023-04 | $46.06 | $44.28 | $1.78 | 355,922.0 | +0.58% |
| 2023-03 | $46.00 | $42.70 | $3.30 | 562,479.0 | +3.14% |
| 2023-02 | $45.09 | $43.54 | $1.56 | 73,597.0 | -2.08% |
| 2023-01 | $45.10 | $40.80 | $4.31 | 230,028.0 | +5.70% |
1.49%
자본화:
|
볼륨(24시간):