Stockscreener 앱 받기
50.63
0.52%
0.26
시간 외 거래:
50.56
-0.07
-0.14%
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $50.94 | $50.11 | $0.83 | 18,040.0 | +0.52% |
| 2024-12-19 | $51.03 | $50.19 | $0.8383 | 38,820.0 | -0.38% |
| 2024-12-18 | $51.82 | $50.37 | $1.45 | 14,207.0 | -0.98% |
| 2024-12-17 | $51.48 | $51.06 | $0.42 | 5,236.0 | -0.68% |
| 2024-12-16 | $51.78 | $51.36 | $0.4199 | 15,095.0 | -1.13% |
| 2024-12-13 | $52.13 | $51.62 | $0.51 | 6,073.0 | -2.48% |
| 2024-12-12 | $53.56 | $53.26 | $0.30 | 17,190.0 | -0.87% |
| 2024-12-11 | $54.07 | $53.61 | $0.458 | 8,553.0 | +1.73% |
| 2024-12-10 | $53.26 | $52.86 | $0.3969 | 9,980.0 | -1.10% |
| 2024-12-09 | $53.93 | $53.29 | $0.6418 | 7,970.0 | -0.80% |
| 2024-12-06 | $54.22 | $53.52 | $0.7034 | 51,232.0 | -0.37% |
| 2024-12-05 | $54.44 | $53.76 | $0.68 | 10,102.0 | +0.74% |
| 2024-12-04 | $54.28 | $53.70 | $0.5784 | 5,978.0 | -1.10% |
| 2024-12-03 | $54.55 | $54.03 | $0.515 | 3,995.0 | +0.57% |
| 2024-12-02 | $53.99 | $53.44 | $0.5537 | 4,194.0 | +1.54% |
| 2024-11-29 | $53.17 | $52.52 | $0.65 | 2,959.0 | +3.06% |
| 2024-11-27 | $51.82 | $51.56 | $0.26 | 7,360.0 | -0.44% |
| 2024-11-26 | $52.12 | $51.58 | $0.5399 | 8,232.0 | -1.18% |
| 2024-11-25 | $52.71 | $52.18 | $0.53 | 4,911.0 | -0.11% |
| 2024-11-22 | $52.50 | $51.79 | $0.71 | 3,930.0 | +1.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.55 | $50.11 | $4.44 | 234,705.0 | -4.78% |
| 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% |
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.65 | $41.45 | $2.20 | 1,686,662.0 | -1.05% |
| 2022-11 | $42.91 | $37.89 | $5.02 | 130,624.0 | +13.76% |
| 2022-10 | $39.64 | $36.88 | $2.76 | 201,323.0 | -0.09% |
| 2022-09 | $41.70 | $37.57 | $4.13 | 121,760.0 | -9.62% |
| 2022-08 | $43.48 | $41.30 | $2.18 | 33,237.0 | -0.99% |
| 2022-07 | $42.46 | $39.07 | $3.39 | 21,150.0 | +2.85% |
| 2022-06 | $46.73 | $40.84 | $5.89 | 17,327.0 | -10.54% |
| 2022-05 | $46.96 | $43.44 | $3.52 | 48,524.0 | +2.66% |
| 2022-04 | $48.55 | $43.82 | $4.73 | 110,973.0 | -9.59% |
| 2022-03 | $49.47 | $45.15 | $4.32 | 32,931.0 | +1.18% |
| 2022-02 | $50.95 | $46.85 | $4.10 | 41,960.0 | +0.09% |
| 2022-01 | $52.00 | $47.17 | $4.83 | 79,280.0 | -2.11% |
1.17%
0.28%
자본화:
|
볼륨(24시간):