Stockscreener 앱 받기
79.30
0.89%
0.6991
시간 외 거래:
79.15
-0.152
-0.19%
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $79.30 | $78.93 | $0.372 | 2,775.0 | +0.89% |
| 2025-07-31 | $79.19 | $78.49 | $0.6973 | 1,009.0 | -0.26% |
| 2025-07-30 | $79.17 | $78.80 | $0.3635 | 936.0 | +0.18% |
| 2025-07-29 | $79.04 | $78.64 | $0.40 | 40,282.0 | -0.51% |
| 2025-07-28 | $79.33 | $78.88 | $0.45 | 2,731.0 | -1.70% |
| 2025-07-25 | $80.44 | $80.17 | $0.2671 | 2,444.0 | -1.05% |
| 2025-07-24 | $81.70 | $81.29 | $0.41 | 5,012.0 | +0.04% |
| 2025-07-23 | $81.26 | $81.26 | $0.00 | 215.0 | +4.14% |
| 2025-07-22 | $78.02 | $77.85 | $0.1733 | 1,533.0 | +0.48% |
| 2025-07-21 | $77.93 | $77.55 | $0.38 | 1,410.0 | +1.15% |
| 2025-07-18 | $77.11 | $76.71 | $0.40 | 1,653.0 | -0.92% |
| 2025-07-17 | $77.49 | $77.07 | $0.4165 | 3,731.0 | +0.62% |
| 2025-07-16 | $77.01 | $76.65 | $0.36 | 2,077.0 | +0.38% |
| 2025-07-15 | $77.21 | $76.64 | $0.5725 | 2,993.0 | -1.08% |
| 2025-07-14 | $77.61 | $77.30 | $0.31 | 1,600.0 | +0.14% |
| 2025-07-11 | $77.59 | $77.33 | $0.26 | 6,920.0 | -0.82% |
| 2025-07-10 | $78.25 | $77.70 | $0.55 | 6,171.0 | -0.48% |
| 2025-07-09 | $78.50 | $78.33 | $0.1705 | 1,101.0 | +0.23% |
| 2025-07-08 | $78.29 | $78.22 | $0.066 | 550.0 | +0.57% |
| 2025-07-07 | $78.62 | $77.84 | $0.7758 | 13,276.0 | -2.26% |
| 2025-07-03 | $79.75 | $79.64 | $0.109 | 4,367.0 | +0.11% |
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 연도별 가격 이력
이 심층 분석에서는 Ishares Jpx Nikkei 400 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JPXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Jpx Nikkei 400 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $79.30 | $78.93 | $0.372 | 2,775.0 | +0.00% |
| 2025-07 | $81.70 | $76.64 | $5.06 | 108,557.0 | -1.02% |
| 2025-06 | $80.57 | $76.19 | $4.38 | 67,193.0 | +1.49% |
| 2025-05 | $79.82 | $75.77 | $4.05 | 87,750.0 | +3.44% |
| 2025-04 | $76.86 | $64.67 | $12.19 | 197,619.0 | +4.56% |
| 2025-03 | $76.16 | $72.45 | $3.71 | 91,647.0 | +0.65% |
| 2025-02 | $73.82 | $71.24 | $2.58 | 689,711.0 | +0.50% |
| 2025-01 | $73.12 | $68.27 | $4.85 | 141,507.0 | +1.90% |
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.98 | $69.76 | $6.22 | 144,278.0 | -4.06% |
| 2024-11 | $74.47 | $71.00 | $3.47 | 268,576.0 | +2.08% |
| 2024-10 | $77.27 | $70.75 | $6.52 | 890,927.0 | -5.34% |
| 2024-09 | $78.24 | $73.01 | $5.23 | 765,510.0 | -0.26% |
| 2024-08 | $77.16 | $64.09 | $13.07 | 1,189,885.0 | +1.18% |
| 2024-07 | $76.22 | $71.74 | $4.48 | 922,986.0 | +4.90% |
| 2024-06 | $73.76 | $70.14 | $3.62 | 66,370.0 | -1.01% |
| 2024-05 | $73.75 | $71.06 | $2.69 | 104,680.0 | +2.54% |
| 2024-04 | $74.64 | $69.65 | $4.99 | 134,768.0 | -4.99% |
| 2024-03 | $75.68 | $72.52 | $3.17 | 199,899.0 | +3.26% |
| 2024-02 | $72.83 | $69.30 | $3.53 | 244,938.0 | +4.15% |
| 2024-01 | $70.56 | $66.74 | $3.83 | 219,899.0 | +2.53% |
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.18 | $65.54 | $2.64 | 213,618.0 | +2.13% |
| 2023-11 | $66.70 | $62.93 | $3.77 | 366,828.0 | +6.47% |
| 2023-10 | $64.60 | $60.73 | $3.87 | 569,714.0 | -2.33% |
| 2023-09 | $67.55 | $63.98 | $3.57 | 320,383.0 | -2.69% |
| 2023-08 | $67.18 | $63.07 | $4.11 | 727,321.0 | -2.83% |
| 2023-07 | $68.33 | $64.43 | $3.90 | 1,090,406.0 | +2.58% |
| 2023-06 | $68.38 | $64.36 | $4.02 | 592,557.0 | +4.05% |
| 2023-05 | $65.46 | $61.99 | $3.47 | 213,701.0 | +0.98% |
| 2023-04 | $63.32 | $61.26 | $2.06 | 205,616.0 | +0.21% |
| 2023-03 | $62.69 | $58.69 | $4.00 | 16,988.0 | +4.60% |
| 2023-02 | $62.95 | $59.51 | $3.44 | 31,456.0 | -4.27% |
| 2023-01 | $62.77 | $56.99 | $5.78 | 130,637.0 | +7.65% |
0.86%
자본화:
|
볼륨(24시간):