Stockscreener 앱 받기
77.33
2.52%
1.9038
시간 외 거래:
77.25
-0.0788
-0.10%
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $77.85 | $77.25 | $0.605 | 5,159.0 | +2.52% |
| 2026-05-05 | $75.88 | $74.89 | $0.985 | 8,196.0 | +1.26% |
| 2026-05-04 | $75.11 | $74.08 | $1.03 | 6,795.0 | -0.68% |
| 2026-05-01 | $75.52 | $74.55 | $0.965 | 11,154.0 | -1.08% |
| 2026-04-30 | $75.86 | $74.84 | $1.02 | 12,921.0 | +3.00% |
| 2026-04-29 | $74.11 | $73.27 | $0.84 | 8,106.0 | -1.50% |
| 2026-04-28 | $75.21 | $74.24 | $0.97 | 15,300.0 | +1.81% |
| 2026-04-27 | $74.25 | $73.40 | $0.85 | 6,317.0 | -0.18% |
| 2026-04-24 | $73.60 | $72.75 | $0.8486 | 5,393.0 | +0.38% |
| 2026-04-23 | $73.75 | $72.92 | $0.832 | 5,546.0 | -0.81% |
| 2026-04-22 | $73.86 | $73.37 | $0.49 | 3,683.0 | +0.35% |
| 2026-04-21 | $74.44 | $73.43 | $1.01 | 25,492.0 | -1.85% |
| 2026-04-20 | $75.31 | $74.38 | $0.9298 | 7,864.0 | -2.30% |
| 2026-04-17 | $79.28 | $75.91 | $3.37 | 54,154.0 | +0.74% |
| 2026-04-16 | $76.68 | $75.66 | $1.02 | 17,113.0 | +0.28% |
| 2026-04-15 | $75.97 | $75.33 | $0.6459 | 11,454.0 | -1.31% |
| 2026-04-14 | $77.54 | $71.50 | $6.04 | 6,360.0 | +1.43% |
| 2026-04-13 | $75.89 | $74.59 | $1.30 | 6,052.0 | -0.14% |
| 2026-04-10 | $76.67 | $75.75 | $0.92 | 7,424.0 | -0.25% |
| 2026-04-09 | $76.95 | $75.12 | $1.83 | 13,086.0 | -1.54% |
| 2026-04-08 | $80.40 | $76.59 | $3.81 | 9,194.0 | +5.87% |
| 2026-04-07 | $73.25 | $71.93 | $1.32 | 16,369.0 | -1.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $77.85 | $74.08 | $3.77 | 36,463.0 | +1.99% |
| 2026-04 | $80.40 | $71.50 | $8.90 | 265,163.0 | +4.44% |
| 2026-03 | $80.56 | $69.85 | $10.71 | 312,163.0 | -11.40% |
| 2026-02 | $82.45 | $70.94 | $11.51 | 309,241.0 | +13.87% |
| 2026-01 | $72.41 | $67.17 | $5.24 | 218,576.0 | +7.12% |
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.38 | $66.69 | $2.69 | 171,185.0 | -1.20% |
| 2025-11 | $68.65 | $65.34 | $3.32 | 175,678.0 | +2.82% |
| 2025-10 | $67.05 | $62.01 | $5.05 | 215,781.0 | +1.86% |
| 2025-09 | $67.63 | $64.38 | $3.25 | 235,416.0 | +1.02% |
| 2025-08 | $68.09 | $59.84 | $8.25 | 198,725.0 | +8.68% |
| 2025-07 | $61.14 | $57.29 | $3.85 | 226,532.0 | -0.61% |
| 2025-06 | $60.54 | $57.57 | $2.97 | 145,324.0 | +1.60% |
| 2025-05 | $59.45 | $55.07 | $4.38 | 200,065.0 | +5.78% |
| 2025-04 | $56.82 | $43.52 | $13.30 | 329,559.0 | +1.37% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):