Stockscreener 앱 받기
71.78
0.53%
0.3763
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $71.97 | $71.55 | $0.42 | 5,349.0 | +0.53% |
| 2024-11-20 | $71.45 | $71.00 | $0.45 | 33,362.0 | -0.74% |
| 2024-11-19 | $71.99 | $71.57 | $0.419 | 23,130.0 | -0.18% |
| 2024-11-18 | $72.13 | $71.65 | $0.4844 | 28,590.0 | +0.55% |
| 2024-11-15 | $71.77 | $71.42 | $0.3487 | 28,903.0 | -0.41% |
| 2024-11-14 | $72.19 | $71.95 | $0.2356 | 3,495.0 | -0.08% |
| 2024-11-13 | $72.10 | $71.92 | $0.179 | 4,605.0 | -0.84% |
| 2024-11-12 | $73.07 | $72.31 | $0.7585 | 15,174.0 | -1.71% |
| 2024-11-11 | $74.07 | $73.74 | $0.3293 | 8,861.0 | +0.24% |
| 2024-11-08 | $73.71 | $73.55 | $0.16 | 7,688.0 | -0.96% |
| 2024-11-07 | $74.47 | $74.07 | $0.40 | 5,082.0 | +0.99% |
| 2024-11-06 | $73.77 | $73.00 | $0.77 | 7,656.0 | +0.15% |
| 2024-11-05 | $73.69 | $72.64 | $1.05 | 8,335.0 | +1.61% |
| 2024-11-04 | $73.04 | $72.42 | $0.6209 | 11,801.0 | +0.16% |
| 2024-11-01 | $72.64 | $72.06 | $0.58 | 49,702.0 | -0.22% |
| 2024-10-31 | $72.58 | $71.78 | $0.799 | 146,519.0 | -0.36% |
| 2024-10-30 | $73.13 | $72.64 | $0.49 | 87,460.0 | +0.22% |
| 2024-10-29 | $72.81 | $72.26 | $0.5469 | 17,681.0 | +0.94% |
| 2024-10-28 | $72.02 | $71.73 | $0.2878 | 5,150.0 | +0.64% |
| 2024-10-25 | $71.96 | $71.33 | $0.6319 | 24,617.0 | -0.14% |
| 2024-10-24 | $71.68 | $71.28 | $0.399 | 21,142.0 | +0.60% |
| 2024-10-23 | $71.25 | $70.75 | $0.5044 | 73,435.0 | -2.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $74.47 | $71.00 | $3.47 | 247,082.0 | -0.95% |
| 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% |
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $60.03 | $57.63 | $2.40 | 181,205.0 | -2.16% |
| 2022-11 | $59.66 | $52.97 | $6.69 | 45,685.0 | +12.18% |
| 2022-10 | $54.66 | $50.79 | $3.87 | 28,636.0 | +1.93% |
| 2022-09 | $56.43 | $0.00 | $56.43 | 70,873.0 | -8.57% |
| 2022-08 | $60.62 | $56.84 | $3.78 | 108,739.0 | -4.24% |
| 2022-07 | $59.36 | $54.75 | $4.61 | 43,186.0 | +5.38% |
| 2022-06 | $61.60 | $55.00 | $6.60 | 135,801.0 | -7.43% |
| 2022-05 | $61.73 | $57.81 | $3.92 | 76,066.0 | +1.47% |
| 2022-04 | $65.94 | $59.32 | $6.62 | 64,473.0 | -7.91% |
| 2022-03 | $66.54 | $61.70 | $4.84 | 92,519.0 | -2.63% |
| 2022-02 | $69.13 | $64.83 | $4.30 | 51,871.0 | +1.07% |
| 2022-01 | $71.97 | $65.76 | $6.21 | 45,210.0 | -6.38% |
1.22%
자본화:
|
볼륨(24시간):