Stockscreener 앱 받기
54.17
0.31%
-0.17
시간 외 거래:
54.23
0.06
+0.11%
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $54.45 | $53.92 | $0.5299 | 7,829.0 | -0.31% |
| 2025-02-20 | $54.44 | $54.05 | $0.3879 | 4,838.0 | +0.41% |
| 2025-02-19 | $54.34 | $53.90 | $0.4496 | 26,238.0 | -0.51% |
| 2025-02-18 | $54.51 | $54.12 | $0.3865 | 11,051.0 | +1.42% |
| 2025-02-14 | $53.79 | $53.38 | $0.4067 | 3,841.0 | +0.27% |
| 2025-02-13 | $53.62 | $53.20 | $0.424 | 7,956.0 | +1.37% |
| 2025-02-12 | $52.77 | $52.35 | $0.4153 | 6,511.0 | -1.17% |
| 2025-02-11 | $53.39 | $53.13 | $0.26 | 6,891.0 | +0.19% |
| 2025-02-10 | $53.61 | $53.02 | $0.5902 | 9,900.0 | +0.66% |
| 2025-02-07 | $53.31 | $52.64 | $0.67 | 551,154.0 | -0.71% |
| 2025-02-06 | $53.46 | $52.97 | $0.49 | 72,346.0 | +0.55% |
| 2025-02-05 | $53.03 | $52.37 | $0.6599 | 26,514.0 | +1.59% |
| 2025-02-04 | $52.41 | $51.74 | $0.6743 | 5,897.0 | +0.71% |
| 2025-02-03 | $52.15 | $51.61 | $0.5386 | 11,894.0 | -0.95% |
| 2025-01-31 | $52.78 | $52.17 | $0.6146 | 7,799.0 | -0.44% |
| 2025-01-30 | $52.94 | $52.39 | $0.5499 | 7,601.0 | +1.04% |
| 2025-01-29 | $52.02 | $51.73 | $0.29 | 21,041.0 | +0.60% |
| 2025-01-28 | $51.75 | $51.42 | $0.33 | 21,961.0 | +0.08% |
| 2025-01-27 | $51.86 | $51.36 | $0.4951 | 16,098.0 | -0.19% |
| 2025-01-24 | $52.05 | $51.52 | $0.53 | 6,880.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $54.51 | $51.61 | $2.90 | 760,689.0 | +3.52% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):