abrdn Japan Equity Fund Inc (JEQ)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0918 | 1.61904761905 | 5.67 | 5.77 | 5.61 | 61874 | 5.67706773 | CS |
4 | 0.0318 | 0.55497382199 | 5.73 | 5.8645 | 5.59 | 37046 | 5.70803196 | CS |
12 | -0.1582 | -2.6722972973 | 5.92 | 6.0498 | 5.5844 | 35388 | 5.80114061 | CS |
26 | -0.3282 | -5.38916256158 | 6.09 | 6.39 | 5.27 | 48508 | 5.85800364 | CS |
52 | -0.1582 | -2.6722972973 | 5.92 | 6.39 | 5.27 | 41070 | 5.91885062 | CS |
156 | -1.7982 | -23.7857142857 | 7.56 | 7.94 | 4.9239 | 31266 | 5.85585315 | CS |
260 | -2.1382 | -27.0658227848 | 7.9 | 10.26 | 4.9239 | 29793 | 6.77705925 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737502800 | 5.7 | 0.04 | 0.71 | 5.68 | 5.76 | 5.68 | 145159 |
1737157200 | 5.66 | 0.05 | 0.89 | 5.63 | 5.6783 | 5.62 | 5627 |
1737070800 | 5.61 | -0.04 | -0.71 | 5.66 | 5.66 | 5.61 | 14408 |
1736984400 | 5.65 | 0.04 | 0.71 | 5.67 | 5.73 | 5.63 | 83076 |
1736898000 | 5.61 | -0.03 | -0.53 | 5.63 | 5.635 | 5.59 | 27413 |
1736811600 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.61 | 37422 |
1736552400 | 5.62 | -0.17 | -2.94 | 5.67 | 5.68 | 5.61 | 34713 |
1736379600 | 5.79 | 0.02 | 0.35 | 5.75 | 5.79 | 5.72 | 34927 |
1736293200 | 5.7699999 | -0.02 | -0.35 | 5.79 | 5.8075 | 5.7699999 | 18228 |
1736206800 | 5.79 | 0.02 | 0.35 | 5.8 | 5.8 | 5.7699999 | 13771 |
1735947600 | 5.7699999 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.7101 | 11190 |
1735861200 | 5.74 | -0.01 | -0.17 | 5.7699999 | 5.777 | 5.71 | 23100 |
1735688400 | 5.75 | 0.02 | 0.35 | 5.75 | 5.7596 | 5.73 | 11463 |
1735602000 | 5.73 | -0.06 | -1.04 | 5.75 | 5.75 | 5.7055999 | 36431 |
1735342800 | 5.79 | 0.01 | 0.17 | 5.8099999 | 5.8644999 | 5.73 | 83844 |
1735256400 | 5.78 | 0.07 | 1.14 | 5.73 | 5.79 | 5.73 | 17507 |
1735077840 | 5.715 | 0.02 | 0.29 | 5.66 | 5.73 | 5.66 | 7170 |
1734997200 | 5.6984 | -0.03 | -0.55 | 5.73 | 5.73 | 5.5843999 | 23584 |
1734738000 | 5.73 | 0.02 | 0.35 | 5.67 | 5.75 | 5.66 | 60077 |
1734651600 | 5.71 | 0.03 | 0.53 | 5.76 | 5.76 | 5.68 | 122190 |
1734565200 | 5.68 | -0.13 | -2.24 | 5.79 | 5.8419 | 5.66 | 56442 |
1734478800 | 5.8099999 | 0 | 0.00 | 5.79 | 5.8099999 | 5.7682 | 31377 |
1734392400 | 5.8099999 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 33903 |
1734133200 | 5.85 | -0.05 | -0.85 | 5.86 | 5.87 | 5.82 | 90682 |
1734046800 | 5.9 | -0.03 | -0.51 | 5.91 | 5.93 | 5.88 | 120700 |
1733960400 | 5.93 | 0.04 | 0.59 | 5.93 | 5.9646 | 5.93 | 70396 |
1733874000 | 5.8949999 | -0.11 | -1.75 | 5.97 | 6 | 5.88 | 76334 |
1733787600 | 6 | -0.01 | -0.17 | 6.04 | 6.04 | 5.98 | 27124 |
1733528400 | 6.01 | 0 | 0.08 | 5.98 | 6.0498 | 5.9781 | 46701 |
1733442000 | 6.005 | 0.01 | 0.25 | 5.99 | 6.01 | 5.98 | 32512 |
1733355600 | 5.99 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.99 | 11014 |
1733269200 | 6.01 | 0.09 | 1.52 | 5.98 | 6.0199999 | 5.9701 | 86046 |
1733182800 | 5.92 | 0.09 | 1.54 | 5.88 | 5.92 | 5.88 | 56284 |
1732917840 | 5.83 | 0.1 | 1.75 | 5.82 | 5.8477 | 5.8099999 | 25884 |
1732750800 | 5.73 | 0.02 | 0.35 | 5.73 | 5.74 | 5.72 | 15949 |
1732664400 | 5.71 | -0.04 | -0.61 | 5.7699999 | 5.7699999 | 5.68 | 36322 |
1732578000 | 5.745 | 0.05 | 0.97 | 5.73 | 5.835 | 5.73 | 25284 |
1732318800 | 5.69 | 0.01 | 0.18 | 5.66 | 5.69 | 5.65 | 53285 |
1732232400 | 5.68 | -0.05 | -0.87 | 5.66 | 5.74 | 5.65 | 23518 |
1732146000 | 5.73 | -0.07 | -1.21 | 5.75 | 5.7636 | 5.71 | 25292 |
1732059600 | 5.8 | -0.02 | -0.34 | 5.8 | 5.8099999 | 5.7699999 | 16777 |
1731973200 | 5.82 | 0.01 | 0.17 | 5.8 | 5.8335 | 5.8 | 936 |
1731714000 | 5.8099999 | -0.04 | -0.68 | 5.82 | 5.8705999 | 5.8 | 18781 |
1731627600 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 7298 |
1731541200 | 5.8 | -0.08 | -1.36 | 5.86 | 5.8646 | 5.79 | 19308 |
1731454800 | 5.88 | -0.11 | -1.84 | 5.99 | 5.99 | 5.7865 | 39294 |
1731368400 | 5.99 | 0.06 | 1.01 | 5.97 | 5.99 | 5.96 | 9054 |
1731109200 | 5.93 | -0.03 | -0.50 | 5.91 | 5.94 | 5.91 | 26420 |
1731022800 | 5.96 | 0.05 | 0.85 | 5.9315 | 5.97 | 5.9296 | 20392 |
1730936400 | 5.91 | -0.01 | -0.17 | 5.95 | 5.9645 | 5.89 | 17654 |
1730850000 | 5.92 | 0.08 | 1.37 | 5.87 | 5.94 | 5.84 | 6955 |
1730763600 | 5.8400999 | 0.02 | 0.35 | 5.8099999 | 5.89 | 5.8099999 | 1597 |
1730500800 | 5.82 | 0.01 | 0.17 | 5.8099999 | 5.8796 | 5.8099999 | 16399 |
1730414400 | 5.8099999 | -0.06 | -1.02 | 5.85 | 5.8509 | 5.7699999 | 23309 |
1730328000 | 5.87 | -0.01 | -0.17 | 5.89 | 5.92 | 5.85 | 2922 |
1730241600 | 5.88 | 0.08 | 1.33 | 5.82 | 5.88 | 5.82 | 8436 |
1730155200 | 5.8028 | 0.06 | 1.09 | 5.79 | 5.8285 | 5.79 | 13703 |
1729896000 | 5.74 | 0 | 0.00 | 5.75 | 5.87 | 5.74 | 17784 |
1729809600 | 5.74 | 0 | 0.00 | 5.79 | 5.8192 | 5.72 | 81257 |
1729723200 | 5.74 | -0.11 | -1.88 | 5.79 | 5.79 | 5.7 | 37642 |
1729636800 | 5.85 | -0.08 | -1.35 | 5.88 | 5.91 | 5.8431 | 136499 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約