Stockscreener 앱 받기
62.89
3.53%
-2.3001
First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $66.93 | $62.16 | $4.77 | 28,535.0 | -3.53% |
| 2025-10-09 | $65.69 | $64.92 | $0.77 | 9,777.0 | -0.51% |
| 2025-10-08 | $65.66 | $64.87 | $0.7867 | 7,293.0 | +0.39% |
| 2025-10-07 | $66.08 | $65.06 | $1.02 | 20,228.0 | -1.00% |
| 2025-10-06 | $66.60 | $65.69 | $0.91 | 7,875.0 | +0.91% |
| 2025-10-03 | $65.69 | $65.16 | $0.53 | 5,036.0 | +1.24% |
| 2025-10-02 | $64.82 | $64.14 | $0.68 | 16,168.0 | -0.57% |
| 2025-10-01 | $65.41 | $64.79 | $0.62 | 7,866.0 | -0.40% |
| 2025-09-30 | $65.21 | $64.86 | $0.35 | 5,022.0 | -0.91% |
| 2025-09-29 | $66.13 | $65.24 | $0.8903 | 16,496.0 | +0.45% |
| 2025-09-26 | $65.77 | $65.02 | $0.75 | 12,649.0 | +0.14% |
| 2025-09-25 | $65.65 | $65.00 | $0.6499 | 6,799.0 | -0.62% |
| 2025-09-24 | $66.25 | $65.52 | $0.73 | 9,105.0 | -0.15% |
| 2025-09-23 | $66.38 | $65.88 | $0.501 | 5,833.0 | -0.46% |
| 2025-09-22 | $66.21 | $65.72 | $0.4881 | 7,138.0 | +0.24% |
| 2025-09-19 | $66.38 | $66.00 | $0.3799 | 7,208.0 | -0.71% |
| 2025-09-18 | $66.81 | $66.15 | $0.6559 | 14,652.0 | -0.09% |
| 2025-09-17 | $67.24 | $66.31 | $0.93 | 6,926.0 | -0.66% |
| 2025-09-16 | $67.32 | $66.82 | $0.50 | 56,758.0 | -0.46% |
| 2025-09-15 | $67.63 | $66.77 | $0.86 | 18,205.0 | +0.79% |
| 2025-09-12 | $66.95 | $66.58 | $0.365 | 5,824.0 | -0.58% |
| 2025-09-11 | $67.55 | $66.72 | $0.83 | 20,072.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $66.93 | $62.16 | $4.77 | 131,313.0 | -3.49% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):