Fidelity Japanese Values PLC ORD

FJV
🏛️ 英国 →
210.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 180.00 185.00 175.00 185.00 0.2M
2023-12-28 177.59 185.50 177.59 183.50 0.1M
2023-12-27 182.25 183.64 178.04 179.50 0.1M
2023-12-22 178.50 179.13 176.50 178.50 0.2M
2023-12-21 177.50 180.38 177.00 178.50 0.1M
2023-12-20 179.99 180.00 176.00 178.00 0.3M
2023-12-19 176.51 180.50 176.00 176.00 0.0M
2023-12-18 175.50 177.50 175.50 176.50 0.2M
2023-12-15 176.82 179.00 174.49 175.00 0.2M
2023-12-14 177.58 177.58 174.00 176.00 0.3M
2023-12-13 175.72 175.72 172.75 173.50 0.4M
2023-12-12 174.50 174.50 172.50 172.50 0.6M
2023-12-11 174.00 177.50 174.00 174.00 0.3M
2023-12-08 174.51 175.80 174.50 174.50 0.4M
2023-12-07 174.50 174.78 174.00 174.50 0.1M
2023-12-06 174.00 175.00 173.00 173.00 0.1M
2023-12-05 173.90 175.00 173.00 173.50 0.2M
2023-12-04 175.51 175.51 174.00 174.00 0.1M
2023-12-01 175.00 175.64 174.50 175.75 0.1M
2023-11-30 174.85 176.00 174.00 175.00 0.2M
2023-11-29 175.50 175.50 173.00 173.00 0.2M
2023-11-28 173.50 174.23 173.00 173.50 0.1M
2023-11-27 174.52 175.50 174.50 175.00 0.0M
2023-11-24 175.00 176.00 174.50 175.50 0.1M
2023-11-23 176.00 177.00 174.00 175.50 0.1M
2023-11-22 172.50 174.64 170.50 174.50 0.5M
2023-11-21 169.63 172.00 169.63 171.50 0.5M
2023-11-20 166.46 170.00 166.46 170.00 0.4M
2023-11-17 168.00 168.50 164.90 167.00 9.2M
2023-11-16 162.55 166.00 162.00 165.00 0.1M
2023-11-15 167.50 167.50 164.50 165.00 0.0M
2023-11-14 167.50 167.50 164.86 165.00 0.1M
2023-11-13 160.98 167.50 160.50 167.50 0.2M
2023-11-10 163.30 165.00 162.83 164.50 0.1M
2023-11-09 162.50 164.13 161.50 164.00 0.1M
2023-11-08 162.50 162.50 161.38 163.00 0.0M
2023-11-07 162.50 163.50 162.00 162.00 0.0M
2023-11-06 162.45 166.00 162.45 166.00 0.0M
2023-11-03 157.40 163.50 157.40 163.00 0.1M
2023-11-02 157.50 161.00 156.98 160.50 0.2M
2023-11-01 157.50 158.00 156.11 157.50 0.2M
2023-10-31 156.00 157.00 155.00 156.00 0.1M
2023-10-30 152.80 155.50 152.80 155.00 0.6M
2023-10-27 155.89 157.00 152.50 153.00 0.1M
2023-10-26 151.01 157.00 151.01 152.50 0.1M
2023-10-25 154.50 157.00 153.54 155.50 0.1M
2023-10-24 152.00 154.00 151.00 154.00 0.1M
2023-10-23 157.00 157.00 151.38 152.50 0.1M
2023-10-20 153.34 157.50 153.34 153.50 0.1M
2023-10-19 157.65 158.00 154.98 156.00 0.1M
2023-10-18 155.00 159.27 155.00 157.50 0.1M
2023-10-17 156.35 158.50 156.35 158.25 0.1M
2023-10-16 154.25 161.00 154.19 157.00 0.1M
2023-10-13 159.17 162.00 157.00 159.25 0.1M
2023-10-12 158.50 162.50 158.50 162.00 0.1M
2023-10-11 157.60 159.88 157.60 159.25 0.0M
2023-10-10 157.78 162.50 157.77 159.50 0.3M
2023-10-09 155.30 158.50 154.50 154.50 0.0M
2023-10-06 156.60 159.50 156.60 159.50 0.1M
2023-10-05 155.67 160.00 155.67 159.00 0.2M
2023-10-04 157.01 157.01 154.36 155.00 0.0M
2023-10-03 162.00 162.00 158.00 158.00 0.2M
2023-10-02 164.20 165.50 162.50 162.50 0.1M
2023-09-29 163.88 166.88 162.50 163.50 0.1M
2023-09-28 171.00 171.00 163.10 163.50 0.1M
2023-09-27 165.50 169.50 165.50 168.00 0.1M
2023-09-26 167.23 167.23 165.00 165.50 0.1M
2023-09-25 168.50 170.00 166.00 167.75 0.1M
2023-09-22 167.21 168.50 165.52 166.50 0.1M
2023-09-21 168.62 170.50 165.00 166.00 0.1M
2023-09-20 165.50 169.25 165.50 167.50 0.1M
2023-09-19 167.37 169.50 167.00 169.00 0.1M
2023-09-18 168.25 168.35 165.50 166.50 0.1M
2023-09-15 169.82 170.50 168.94 169.00 0.5M
2023-09-14 169.00 169.34 166.00 166.50 0.1M
2023-09-13 168.00 169.40 166.50 168.00 0.0M
2023-09-12 169.00 170.00 168.22 169.00 0.2M
2023-09-11 168.21 169.48 167.00 168.00 0.2M
2023-09-08 167.86 169.50 167.86 167.75 0.1M
2023-09-07 166.00 170.80 166.00 170.00 0.0M
2023-09-06 170.00 171.00 168.44 170.25 0.4M
2023-09-05 169.50 169.50 166.65 169.50 0.2M
2023-09-04 165.00 171.50 165.00 168.50 0.1M
2023-09-01 168.15 169.67 168.00 169.50 0.1M
2023-08-31 166.51 167.02 164.63 167.00 0.1M
2023-08-30 165.85 165.85 164.00 165.50 0.1M
2023-08-29 162.17 166.00 162.17 165.25 0.2M
2023-08-25 161.50 163.00 161.50 163.00 0.1M
2023-08-24 163.05 165.50 161.00 161.00 0.2M
2023-08-23 161.55 162.74 161.02 162.00 0.1M
2023-08-22 157.40 162.00 157.40 161.25 0.0M
2023-08-21 156.83 162.00 156.83 159.00 0.2M
2023-08-18 156.22 160.00 156.22 158.50 0.2M
2023-08-17 161.06 161.44 159.00 159.75 0.1M
2023-08-16 162.78 163.00 160.88 161.25 0.1M
2023-08-15 165.00 165.67 163.00 163.00 0.1M
2023-08-14 166.04 167.50 165.33 165.75 0.1M
2023-08-11 165.30 169.00 165.11 167.75 0.2M
2023-08-10 165.50 170.50 165.50 169.50 0.1M
2023-08-09 168.22 169.00 167.00 167.00 0.1M
2023-08-08 167.00 168.50 166.00 167.00 0.2M
2023-08-07 167.80 171.50 167.80 170.00 0.0M
2023-08-04 167.00 172.00 167.00 172.00 0.0M
2023-08-03 167.53 168.38 165.44 167.00 0.3M
2023-08-02 168.00 172.00 165.00 170.00 0.1M
2023-08-01 169.71 174.00 169.50 172.00 0.2M
2023-07-31 169.79 172.00 168.70 171.00 0.3M
2023-07-28 171.38 173.00 168.90 172.00 0.2M
2023-07-27 169.54 172.00 169.37 170.50 0.1M
2023-07-26 168.00 170.50 167.50 168.50 0.7M
2023-07-25 169.17 171.00 169.17 171.00 0.1M
2023-07-24 170.99 171.75 170.00 170.00 0.1M
2023-07-21 171.76 172.50 171.50 172.50 0.1M
2023-07-20 171.70 176.50 170.50 174.00 0.1M
2023-07-19 174.64 175.50 172.00 173.50 0.0M
2023-07-18 168.53 173.00 168.53 171.00 0.1M
2023-07-17 168.00 171.07 168.00 169.50 0.1M
2023-07-14 167.78 172.00 166.50 169.50 0.2M
2023-07-13 168.75 172.00 168.25 170.00 0.4M
2023-07-12 170.00 172.00 168.50 170.50 0.3M
2023-07-11 167.54 170.00 167.54 169.50 0.1M
2023-07-10 167.88 170.00 167.00 169.00 0.0M
2023-07-07 170.81 170.81 169.00 170.00 0.2M
2023-07-06 170.04 173.00 166.95 167.00 0.1M
2023-07-05 173.50 173.50 171.00 173.50 0.0M
2023-07-04 172.90 174.50 169.50 169.50 0.1M
2023-07-03 171.86 174.00 171.22 173.00 0.1M
2023-06-30 171.08 174.50 171.00 171.00 0.2M
2023-06-29 173.13 173.95 171.50 171.50 0.0M
2023-06-28 173.00 174.25 170.63 173.50 0.2M
2023-06-27 171.68 171.68 167.50 169.50 0.0M
2023-06-26 173.54 173.54 169.00 170.00 0.4M
2023-06-23 176.38 179.50 172.00 172.50 0.1M
2023-06-22 180.58 181.50 178.00 181.50 0.1M
2023-06-21 177.53 181.75 177.53 181.00 0.0M
2023-06-20 177.13 180.00 176.50 179.00 0.1M
2023-06-19 179.70 185.50 177.50 177.50 0.1M
2023-06-16 181.02 181.50 180.00 180.00 0.1M
2023-06-15 182.05 183.48 178.50 179.50 0.1M
2023-06-14 182.50 187.00 180.50 181.50 0.1M
2023-06-13 184.68 186.50 181.50 182.50 0.1M
2023-06-12 178.52 181.00 178.52 180.75 0.1M
2023-06-09 182.04 182.04 178.04 178.00 0.1M
2023-06-08 180.22 181.00 177.00 178.00 0.1M
2023-06-07 185.00 187.00 180.00 180.50 0.0M
2023-06-06 183.96 186.00 182.73 186.00 0.1M
2023-06-05 182.00 185.39 180.00 183.50 0.4M
2023-06-02 180.69 184.50 177.50 181.00 0.1M
2023-06-01 178.40 179.00 176.05 178.00 0.0M
2023-05-31 177.00 177.39 174.37 175.50 0.1M
2023-05-30 183.45 183.45 176.50 178.00 0.2M
2023-05-26 182.43 182.43 179.10 179.50 0.2M
2023-05-25 177.60 179.00 177.60 178.00 0.0M
2023-05-24 180.90 181.50 176.50 176.50 0.1M
2023-05-23 182.42 185.00 178.50 181.00 0.2M
2023-05-22 181.10 185.00 181.10 183.50 0.2M
2023-05-19 182.50 182.50 178.00 181.50 0.3M
2023-05-18 179.22 182.50 177.66 180.00 0.0M
2023-05-17 174.16 181.00 174.16 179.75 0.2M
2023-05-16 178.30 179.00 176.00 178.50 0.1M
2023-05-15 173.00 177.00 171.50 176.50 0.1M
2023-05-12 171.50 176.50 170.00 176.50 0.3M
2023-05-11 171.33 174.00 171.33 173.50 0.1M
2023-05-10 173.66 173.66 170.00 172.25 0.1M
2023-05-09 170.72 175.00 169.58 173.50 0.1M
2023-05-05 171.80 172.46 168.49 171.50 0.0M
2023-05-04 171.75 173.00 168.00 173.00 0.1M
2023-05-03 168.00 176.50 168.00 170.00 0.1M
2023-05-02 170.01 172.52 168.30 170.00 0.1M
2023-04-28 174.00 177.50 169.50 170.50 0.2M
2023-04-27 171.00 173.67 170.00 170.50 0.2M
2023-04-26 173.16 177.50 169.54 171.50 0.2M
2023-04-25 172.24 176.50 170.50 174.75 0.1M
2023-04-24 172.88 176.00 172.66 173.50 0.2M
2023-04-21 171.98 174.00 169.50 169.50 0.1M
2023-04-20 172.00 178.50 172.00 173.00 0.3M
2023-04-19 172.00 177.50 172.00 172.50 0.3M
2023-04-18 172.06 176.14 172.00 174.00 0.1M
2023-04-17 173.00 177.00 171.50 175.00 0.1M
2023-04-14 175.43 177.00 173.75 175.00 0.4M
2023-04-13 172.20 176.00 172.00 174.00 0.1M
2023-04-12 171.34 176.50 170.50 172.75 0.1M
2023-04-11 170.00 177.50 170.00 172.00 0.2M
2023-04-06 171.50 173.50 168.50 169.00 0.2M
2023-04-05 172.10 172.99 169.85 172.25 0.6M
2023-04-04 175.55 175.55 171.50 173.00 0.3M
2023-04-03 174.22 176.50 172.00 174.25 0.1M
2023-03-31 172.00 174.18 171.50 174.00 0.0M
2023-03-30 175.16 175.16 171.00 172.00 0.1M
2023-03-29 170.96 173.07 169.00 172.00 0.1M
2023-03-28 170.49 172.71 170.49 171.50 0.1M
2023-03-27 169.50 172.10 169.50 171.50 0.2M
2023-03-24 173.06 173.06 170.73 172.00 0.0M
2023-03-23 168.89 173.00 168.89 172.00 0.2M
2023-03-22 166.50 170.70 166.50 170.50 0.1M
2023-03-21 169.75 171.00 168.00 168.00 0.1M
2023-03-20 167.62 171.00 166.85 169.00 0.3M
2023-03-17 173.50 173.50 170.00 170.50 0.1M
2023-03-16 168.34 170.50 168.00 169.50 0.3M
2023-03-15 172.38 172.38 167.00 168.00 0.4M
2023-03-14 167.35 169.00 166.77 169.00 0.1M
2023-03-13 173.44 173.44 167.50 171.50 0.2M
2023-03-10 173.00 174.50 170.00 172.00 0.1M
2023-03-09 175.00 178.22 174.50 178.00 0.3M
2023-03-08 176.00 177.00 175.50 176.00 0.2M
2023-03-07 176.00 179.50 174.00 175.50 0.3M
2023-03-06 174.58 178.59 174.58 176.50 0.1M
2023-03-03 174.00 177.50 173.00 177.50 0.2M
2023-03-02 171.29 174.50 171.29 173.50 0.1M
2023-03-01 171.08 175.08 170.70 172.00 0.2M
2023-02-28 170.76 171.65 168.94 171.50 0.0M
2023-02-27 170.14 171.50 170.14 171.50 0.1M
2023-02-24 169.34 172.22 168.00 170.00 0.1M
2023-02-23 169.25 170.50 169.15 170.00 0.1M
2023-02-22 172.70 172.70 169.00 170.50 0.0M
2023-02-21 173.00 174.50 170.50 170.50 0.0M
2023-02-20 172.50 175.00 172.30 174.25 0.1M
2023-02-17 173.50 176.00 173.50 175.00 0.1M
2023-02-16 173.20 176.20 172.98 176.00 0.1M
2023-02-15 172.75 176.00 172.75 173.50 0.1M
2023-02-14 176.00 177.36 175.50 175.00 0.0M
2023-02-13 174.66 178.06 171.00 176.25 0.2M
2023-02-10 178.50 178.50 174.64 178.50 0.2M
2023-02-09 177.50 177.50 175.06 177.50 0.0M
2023-02-08 176.58 177.13 175.67 176.25 0.1M
2023-02-07 175.92 178.00 175.00 175.00 0.0M
2023-02-06 175.91 178.50 174.00 175.00 0.2M
2023-02-03 178.50 178.50 176.00 177.50 0.1M
2023-02-02 172.00 178.50 171.00 176.50 0.1M
2023-02-01 171.50 174.50 169.40 174.50 0.1M
2023-01-31 168.81 173.50 165.00 170.00 0.3M
2023-01-30 170.08 175.00 170.08 175.00 0.1M
2023-01-27 170.71 174.50 170.50 170.50 0.0M
2023-01-26 174.50 174.50 169.50 174.00 0.0M
2023-01-25 169.30 173.00 169.30 173.00 0.1M
2023-01-24 169.30 174.50 166.10 171.00 0.1M
2023-01-23 165.18 169.60 165.18 169.75 0.0M
2023-01-20 163.95 168.50 163.95 166.00 0.0M
2023-01-19 168.50 168.50 163.65 167.00 0.1M
2023-01-18 166.40 169.00 166.00 168.00 0.2M
2023-01-17 164.41 168.00 164.14 168.00 0.1M
2023-01-16 162.40 168.00 162.40 165.75 0.6M
2023-01-13 163.75 168.50 163.75 166.50 0.1M
2023-01-12 164.17 166.50 164.00 166.50 0.1M
2023-01-11 164.63 165.00 164.44 164.50 0.0M
2023-01-10 163.20 165.44 161.50 161.75 0.1M
2023-01-09 162.50 164.05 162.00 162.00 0.1M
2023-01-06 163.25 164.00 161.50 162.50 2.5M
2023-01-05 162.00 166.00 162.00 164.00 0.2M
2023-01-04 167.38 167.38 163.50 165.50 0.1M
2023-01-03 167.38 168.50 163.00 167.50 0.2M