גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יי.די.קום > גרפים

עדכון אחרון 22.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יי.די.קום

JD.com

מניה JD נאסד"ק USD

שער

32.68

שינוי

-1.83%

שינוי ב USD

-0.61

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	32.85	32.85	32.85	32.85	0.00
16:50	32.87	32.87	32.87	32.87	1,171,803.00
17:00	33.0969	33.0969	33.0969	33.0969	1,163,893.00
17:10	33.2	33.2	33.2	33.2	658,588.00
17:20	33.185	33.185	33.185	33.185	759,444.00
17:30	33.13	33.13	33.13	33.13	1,164,873.00
17:40	33.105	33.105	33.105	33.105	653,158.00
17:50	32.875	32.875	32.875	32.875	640,159.00
18:00	32.71	32.71	32.71	32.71	450,366.00
18:10	32.78	32.78	32.78	32.78	797,896.00
18:20	32.81	32.81	32.81	32.81	420,398.00
18:30	32.7125	32.7125	32.7125	32.7125	1,613,790.00
18:40	32.772	32.772	32.772	32.772	740,280.00
18:50	32.895	32.895	32.895	32.895	610,920.00
19:00	32.855	32.855	32.855	32.855	438,650.00
19:10	32.875	32.875	32.875	32.875	249,470.00
19:20	32.815	32.815	32.815	32.815	903,060.00
19:30	32.8775	32.8775	32.8775	32.8775	284,680.00
19:40	32.795	32.795	32.795	32.795	288,170.00
19:50	32.77	32.77	32.77	32.77	232,850.00
20:00	32.8326	32.8326	32.8326	32.8326	221,030.00
20:10	32.825	32.825	32.825	32.825	161,200.00
20:20	32.8	32.8	32.8	32.8	191,050.00
20:30	32.85	32.85	32.85	32.85	188,530.00
20:40	32.8	32.8	32.8	32.8	698,450.00
20:50	32.835	32.835	32.835	32.835	492,210.00
21:00	32.845	32.845	32.845	32.845	220,990.00
21:10	32.87	32.87	32.87	32.87	248,080.00
21:20	32.875	32.875	32.875	32.875	213,080.00
21:30	32.84	32.84	32.84	32.84	301,080.00
21:40	32.865	32.865	32.865	32.865	232,410.00
21:50	32.905	32.905	32.905	32.905	195,150.00
22:00	32.92	32.92	32.92	32.92	236,430.00
22:10	32.895	32.895	32.895	32.895	200,040.00
22:20	32.835	32.835	32.835	32.835	321,910.00
22:30	32.81	32.81	32.81	32.81	467,630.00
22:40	32.92	32.92	32.92	32.92	459,920.00
22:50	32.87	32.87	32.87	32.87	349,700.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2024 17:00	35.465	34.7	34.715	35.388	8,044,518.00
17.05.2024 17:30	35.6598	35.2721	35.46	35.53	10,480,597.00
17.05.2024 18:00	35.565	35.3	35.525	35.4	12,305,007.00
17.05.2024 18:30	35.35	34.955	35.35	34.98	21,576,066.00
17.05.2024 19:00	35.02	34.8546	34.945	35.02	26,895,576.00
17.05.2024 19:30	35.1	34.96	35.095	35.055	20,977,845.00
17.05.2024 20:00	35.4297	35.05	35.055	35.4085	26,311,390.00
17.05.2024 20:30	35.3901	35.28	35.3743	35.32	30,922,756.00
17.05.2024 21:00	35.355	35.155	35.302	35.155	39,779,161.00
17.05.2024 21:30	35.345	35.15	35.15	35.33	27,745,507.00
17.05.2024 22:00	35.45	35.31	35.31	35.405	37,210,662.00
17.05.2024 22:30	35.46	35.27	35.41	35.27	37,670,577.00
20.05.2024 16:30	35.51	34.905	35.065	35.125	2,574,483.00
20.05.2024 17:00	35.44	35.24	35.26	35.2595	3,271,967.00
20.05.2024 17:30	35.295	34.86	35.26	34.89	2,879,160.00
20.05.2024 18:00	34.8771	34.52	34.8701	34.565	4,843,726.00
20.05.2024 18:30	34.55	34.305	34.55	34.4	9,193,900.00
20.05.2024 19:00	34.41	34.3105	34.365	34.41	7,682,814.00
20.05.2024 19:30	34.525	34.37	34.375	34.445	6,191,525.00
20.05.2024 20:00	34.51	34.43	34.475	34.455	11,532,321.00
20.05.2024 20:30	34.5	34.395	34.455	34.4	12,157,210.00
20.05.2024 21:00	34.415	34.33	34.38	34.405	13,611,953.00
20.05.2024 21:30	34.485	34.37	34.41	34.46	13,226,914.00
20.05.2024 22:00	34.56	34.4642	34.48	34.54	12,019,230.00
20.05.2024 22:30	34.795	34.5	34.54	34.78	13,916,099.00
21.05.2024 16:30	33.83	33.18	33.25	33.43	29,780,809.00
21.05.2024 17:00	33.62	33.265	33.421	33.541	28,929,508.00
21.05.2024 17:30	33.695	33.435	33.59	33.68	30,269,997.00
21.05.2024 18:00	33.6801	33.43	33.678	33.485	31,210,617.00
21.05.2024 18:30	33.52	33.405	33.475	33.515	37,519,285.00
21.05.2024 19:00	33.635	33.445	33.52	33.46	28,352,876.00
21.05.2024 19:30	33.495	33.325	33.48	33.335	32,675,650.00
21.05.2024 20:00	33.44	33.32	33.335	33.42	63,496,728.00
21.05.2024 20:30	33.46	33.325	33.445	33.345	59,861,531.00
21.05.2024 21:00	33.56	33.275	33.355	33.455	92,703,245.00
21.05.2024 21:30	33.505	33.41	33.455	33.4315	74,863,235.00
21.05.2024 22:00	33.45	33.325	33.43	33.325	47,468,247.00
21.05.2024 22:30	33.365	33.21	33.32	33.295	75,991,020.00
22.05.2024 16:30	33.145	32.785	32.9643	33.145	5,399,758.00
22.05.2024 17:00	33.26	33.025	33.1265	33.1096	9,523,907.00
22.05.2024 17:30	33.13	32.69	33.09	32.71	10,643,304.00
22.05.2024 18:00	32.89	32.71	32.785	32.71	15,505,521.00
22.05.2024 18:30	32.95	32.715	32.745	32.82	26,790,523.00
22.05.2024 19:00	32.89	32.805	32.815	32.84	32,531,297.00
22.05.2024 19:30	32.86	32.75	32.845	32.81	28,325,707.00
22.05.2024 20:00	32.85	32.8	32.815	32.82	41,067,745.00
22.05.2024 20:30	32.85	32.77	32.805	32.815	41,341,441.00
22.05.2024 21:00	32.895	32.805	32.835	32.82	38,581,808.00
22.05.2024 21:30	32.96	32.825	32.87	32.9	35,059,513.00
22.05.2024 22:00	32.9101	32.78	32.905	32.87	38,586,792.00
22.05.2024 22:30	32.9375	32.655	32.875	32.69	45,619,894.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.05.2023	34.68	33.51	34.38	33.88	13,923,580.00
25.05.2023	33.34	32.29	33.30	32.44	13,593,770.00
26.05.2023	33.40	32.46	33.04	33.10	9,333,388.00
30.05.2023	33.08	31.67	32.99	32.10	14,934,640.00
31.05.2023	32.67	31.57	32.25	32.60	18,266,700.00
01.06.2023	35.30	33.25	33.28	34.53	17,056,770.00
02.06.2023	36.18	35.31	35.84	35.54	7,864,675.00
05.06.2023	36.45	34.90	35.39	36.29	10,780,930.00
06.06.2023	37.83	35.89	36.01	37.75	15,123,200.00
07.06.2023	37.53	36.61	36.85	36.95	10,825,240.00
08.06.2023	37.74	36.94	37.05	37.24	6,929,066.00
09.06.2023	37.16	36.29	37.04	36.58	8,399,972.00
12.06.2023	37.44	36.52	36.72	36.70	7,343,980.00
13.06.2023	38.82	37.72	37.90	37.99	12,213,850.00
14.06.2023	38.88	37.84	37.97	38.64	10,259,370.00
15.06.2023	40.07	39.45	39.59	39.96	12,619,030.00
20.06.2023	38.04	36.69	38.04	37.17	17,539,140.00
21.06.2023	37.27	36.50	36.76	36.59	8,492,170.00
22.06.2023	36.72	35.87	36.66	36.59	5,352,792.00
23.06.2023	35.90	34.60	35.87	34.87	12,577,990.00
26.06.2023	35.31	34.87	34.92	34.97	7,087,606.00
27.06.2023	35.81	35.42	35.78	35.75	6,330,154.00
28.06.2023	35.03	34.17	34.99	34.79	9,733,888.00
29.06.2023	34.28	33.63	33.82	34.02	10,492,830.00
30.06.2023	34.49	33.85	34.19	34.13	13,412,350.00
03.07.2023	35.72	35.03	35.10	35.15	6,531,327.00
05.07.2023	35.29	34.88	35.22	35.20	6,818,052.00
06.07.2023	34.64	33.81	34.33	34.08	6,918,424.00
07.07.2023	36.19	34.58	34.66	35.76	12,652,830.00
10.07.2023	36.15	35.06	35.30	35.95	8,251,820.00
11.07.2023	36.39	35.31	35.90	36.02	6,968,135.00
12.07.2023	37.83	36.91	37.34	37.41	11,427,980.00
13.07.2023	39.41	38.49	38.70	39.34	15,394,060.00
14.07.2023	38.43	37.90	38.40	38.14	10,815,610.00
17.07.2023	38.00	36.92	37.22	37.78	7,301,641.00
18.07.2023	36.86	35.47	36.70	36.06	16,745,670.00
19.07.2023	37.38	36.41	36.92	36.41	9,449,980.00
20.07.2023	36.96	36.52	36.95	36.67	8,896,840.00
21.07.2023	37.67	36.88	37.37	37.07	12,113,150.00
24.07.2023	38.85	36.36	36.47	38.36	13,328,200.00
25.07.2023	39.69	38.36	39.57	38.53	10,249,780.00
26.07.2023	39.23	38.18	38.18	39.13	7,515,505.00
27.07.2023	39.00	37.77	38.87	37.98	11,189,690.00
28.07.2023	40.69	39.33	39.53	40.53	16,917,240.00
31.07.2023	41.95	40.77	41.08	41.33	11,768,120.00
01.08.2023	40.81	40.00	40.42	40.04	7,486,933.00
02.08.2023	39.15	37.98	39.01	38.25	10,719,860.00
03.08.2023	39.76	38.93	39.13	39.56	8,094,807.00
04.08.2023	40.15	39.06	39.88	39.09	5,803,127.00
07.08.2023	39.68	38.31	39.68	38.91	8,125,431.00
08.08.2023	38.06	37.23	37.56	38.05	7,365,971.00
09.08.2023	38.38	37.36	38.33	37.67	7,339,862.00
10.08.2023	39.40	38.18	38.57	38.49	9,600,670.00
11.08.2023	37.16	35.88	37.10	36.46	14,042,650.00
14.08.2023	36.96	36.01	36.40	36.76	5,952,834.00
15.08.2023	36.31	35.50	36.20	35.97	9,042,682.00
16.08.2023	35.82	33.92	34.96	34.88	20,043,720.00
17.08.2023	35.58	34.40	35.52	34.76	10,616,450.00
18.08.2023	33.26	32.68	33.03	33.11	16,716,000.00
21.08.2023	33.44	32.86	33.01	33.22	7,872,718.00
22.08.2023	33.92	32.90	33.80	33.28	7,950,936.00
23.08.2023	33.97	33.15	33.17	33.81	7,074,473.00
24.08.2023	34.06	33.01	33.86	33.02	10,683,310.00
25.08.2023	33.17	32.33	33.17	32.96	7,887,238.00
28.08.2023	34.10	33.35	33.69	33.81	9,710,863.00
29.08.2023	34.98	34.16	34.60	34.50	8,840,563.00
30.08.2023	34.31	33.75	33.79	33.97	8,402,710.00
31.08.2023	33.31	32.85	33.14	33.21	11,642,790.00
01.09.2023	34.95	33.80	33.85	34.10	11,767,660.00
05.09.2023	34.34	33.54	33.72	34.26	7,294,930.00
06.09.2023	34.42	33.78	33.91	33.79	6,799,976.00
07.09.2023	32.50	31.96	32.48	32.34	12,353,060.00
08.09.2023	32.49	32.00	32.35	32.40	5,449,896.00
11.09.2023	32.28	31.65	32.21	31.92	9,523,460.00
12.09.2023	32.14	31.61	31.72	31.73	6,768,864.00
13.09.2023	31.90	31.50	31.63	31.69	4,767,961.00
14.09.2023	32.02	31.53	31.90	31.72	6,223,548.00
15.09.2023	31.83	31.44	31.78	31.57	7,323,355.00
18.09.2023	31.17	30.70	31.08	31.12	9,015,357.00
19.09.2023	30.79	30.41	30.60	30.64	9,469,847.00
20.09.2023	30.76	30.32	30.32	30.35	6,887,136.00
21.09.2023	30.06	29.51	29.65	29.81	9,083,940.00
22.09.2023	30.99	30.35	30.95	30.41	8,347,615.00
25.09.2023	29.87	29.35	29.40	29.78	7,318,455.00
26.09.2023	29.32	28.91	28.95	29.03	10,338,640.00
27.09.2023	29.17	28.68	29.10	28.95	8,183,902.00
28.09.2023	28.66	28.07	28.38	28.55	12,401,900.00
29.09.2023	29.55	28.93	29.30	29.13	8,918,895.00
02.10.2023	29.27	28.86	29.25	29.07	5,759,186.00
03.10.2023	28.57	28.22	28.28	28.46	7,085,124.00
04.10.2023	28.57	28.28	28.43	28.39	5,039,956.00
05.10.2023	28.68	28.25	28.60	28.65	4,687,848.00
06.10.2023	29.73	28.66	28.70	29.61	10,202,500.00
09.10.2023	29.36	28.83	29.09	29.23	6,830,665.00
10.10.2023	30.32	29.59	29.65	30.27	7,774,887.00
11.10.2023	30.80	30.19	30.46	30.34	8,239,988.00
12.10.2023	29.95	27.55	29.95	27.83	31,799,200.00
13.10.2023	27.19	26.36	26.48	27.05	25,423,700.00
16.10.2023	27.91	26.51	26.61	27.64	14,593,240.00
17.10.2023	27.17	26.52	26.96	26.65	15,332,680.00
18.10.2023	26.26	25.82	26.24	25.88	12,961,420.00
19.10.2023	25.48	24.90	24.97	25.07	12,928,860.00
20.10.2023	24.59	24.19	24.51	24.38	17,001,460.00
23.10.2023	24.95	24.01	24.27	24.80	13,517,300.00
24.10.2023	25.60	24.39	24.40	25.25	17,169,240.00
25.10.2023	25.26	24.56	24.86	25.12	10,263,540.00
26.10.2023	26.17	25.19	25.21	25.92	16,824,100.00
27.10.2023	26.32	25.19	26.22	25.65	13,785,730.00
30.10.2023	26.18	25.66	26.10	25.94	8,080,723.00
31.10.2023	25.59	25.08	25.46	25.43	12,263,490.00
01.11.2023	25.46	24.96	25.45	25.33	9,845,272.00
02.11.2023	25.85	25.33	25.69	25.81	8,330,746.00
03.11.2023	27.16	26.50	26.66	26.95	13,879,640.00
06.11.2023	27.42	26.86	27.34	27.11	9,828,977.00
07.11.2023	26.86	26.41	26.72	26.82	7,181,758.00
08.11.2023	26.79	26.37	26.56	26.45	5,759,895.00
09.11.2023	26.34	25.64	26.45	25.75	7,274,741.00
10.11.2023	25.82	25.37	25.65	25.76	6,951,770.00
13.11.2023	26.02	25.54	25.97	25.75	12,887,660.00
14.11.2023	26.84	26.12	26.33	26.71	17,672,120.00
15.11.2023	29.27	28.05	28.52	28.59	31,302,080.00
16.11.2023	28.10	26.99	27.11	28.08	19,148,750.00
17.11.2023	27.78	27.25	27.65	27.61	11,550,490.00
20.11.2023	28.88	28.03	28.16	28.55	16,062,690.00
21.11.2023	28.68	27.83	28.36	28.08	9,915,468.00
22.11.2023	28.55	28.08	28.38	28.31	6,858,395.00
24.11.2023	28.98	28.13	28.14	28.76	5,939,762.00
27.11.2023	29.17	28.28	28.46	28.34	8,783,692.00
28.11.2023	28.22	27.61	28.09	28.16	12,594,740.00
29.11.2023	27.78	27.24	27.43	27.44	12,690,350.00
30.11.2023	27.71	26.86	27.41	27.43	9,945,759.00
01.12.2023	27.22	26.66	26.91	27.16	10,264,740.00
04.12.2023	26.93	26.53	26.68	26.59	9,937,789.00
05.12.2023	26.59	25.90	26.01	26.12	10,304,100.00
06.12.2023	26.84	26.32	26.50	26.60	9,513,357.00
07.12.2023	27.15	26.72	26.80	26.94	12,049,300.00
08.12.2023	26.92	26.44	26.79	26.45	9,186,523.00
11.12.2023	25.83	25.01	25.30	25.60	14,048,430.00
12.12.2023	25.58	25.03	25.58	25.18	11,859,280.00
13.12.2023	25.30	24.66	25.00	25.29	12,579,640.00
14.12.2023	26.35	25.48	25.49	26.24	16,539,490.00
15.12.2023	28.09	27.33	27.59	27.41	51,445,900.00

צרו איתנו קשר *5988