גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.פי. מורגן צ'ייס > גרפים

עדכון אחרון 28.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.פי. מורגן צ'ייס

JPMorgan Chase

מניה JPM ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	313.6	313.6	313.6	313.6	0.00
16:50	313.6	313.6	313.6	313.6	79,857.00
17:00	313.706	313.706	313.706	313.706	89,198.00
17:10	312.6589	312.6589	312.6589	312.6589	85,267.00
17:20	312.18	312.18	312.18	312.18	63,650.00
17:30	312.815	312.815	312.815	312.815	63,547.00
17:40	312.495	312.495	312.495	312.495	45,214.00
17:50	312.48	312.48	312.48	312.48	64,159.00
18:00	313.005	313.005	313.005	313.005	52,474.00
18:10	313.695	313.695	313.695	313.695	61,225.00
18:20	312.975	312.975	312.975	312.975	36,075.00
18:30	312.97	312.97	312.97	312.97	37,710.00
18:40	313.06	313.06	313.06	313.06	34,316.00
18:50	312.99	312.99	312.99	312.99	32,830.00
19:00	313.1842	313.1842	313.1842	313.1842	22,044.00
19:10	312.89	312.89	312.89	312.89	29,740.00
19:20	313	313	313	313	24,495.00
19:30	312.978	312.978	312.978	312.978	19,442.00
19:40	312.8687	312.8687	312.8687	312.8687	31,866.00
19:50	312.47	312.47	312.47	312.47	30,871.00
20:00	312.31	312.31	312.31	312.31	36,782.00
20:10	312.215	312.215	312.215	312.215	45,371.00
20:20	312.4818	312.4818	312.4818	312.4818	35,760.00
20:30	312.4288	312.4288	312.4288	312.4288	33,584.00
20:40	312.68	312.68	312.68	312.68	32,075.00
20:50	312.4101	312.4101	312.4101	312.4101	34,937.00
21:00	312.375	312.375	312.375	312.375	25,710.00
21:10	312.1	312.1	312.1	312.1	32,992.00
21:20	311.955	311.955	311.955	311.955	28,778.00
21:30	311.735	311.735	311.735	311.735	44,617.00
21:40	311.62	311.62	311.62	311.62	33,121.00
21:50	311.325	311.325	311.325	311.325	24,691.00
22:00	311.55	311.55	311.55	311.55	57,431.00
22:10	311.345	311.345	311.345	311.345	68,956.00
22:20	311.525	311.525	311.525	311.525	31,396.00
22:30	311.6	311.6	311.6	311.6	40,972.00
22:40	311.6001	311.6001	311.6001	311.6001	44,126.00
22:50	311.83	311.83	311.83	311.83	49,791.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.04.2026 17:00	314.9633	312.97	313.21	314.465	12,429,663.00
23.04.2026 17:30	314.525	313.89	314.365	314.43	15,748,829.00
23.04.2026 18:00	314.3681	313.75	314.315	313.955	13,870,324.00
23.04.2026 18:30	314.495	313.705	313.935	314.495	24,522,290.00
23.04.2026 19:00	314.545	313.73	314.45	313.73	32,544,243.00
23.04.2026 19:30	313.62	313.07	313.62	313.12	33,467,761.00
23.04.2026 20:00	313.125	310.43	313.0701	310.515	41,882,839.00
23.04.2026 20:30	310.92	308.9201	310.44	310.665	46,652,462.00
23.04.2026 21:00	311.42	310.52	310.685	311.405	51,243,824.00
23.04.2026 21:30	311.75	311.19	311.3	311.395	53,844,998.00
23.04.2026 22:00	312.05	311.07	311.16	312.05	39,582,975.00
23.04.2026 22:30	312.21	311.36	311.84	311.985	46,508,116.00
24.04.2026 16:30	311.0299	308.7	310.86	310.21	2,820,295.00
24.04.2026 17:00	310.24	309.5	310.035	309.53	7,055,972.00
24.04.2026 17:30	309.83	309.13	309.62	309.345	8,154,599.00
24.04.2026 18:00	309.72	309.08	309.33	309.4699	8,378,655.00
24.04.2026 18:30	310.43	309.13	309.49	310.19	8,912,455.00
24.04.2026 19:00	310.31	308.68	310.31	308.68	13,344,122.00
24.04.2026 19:30	308.945	308.22	308.64	308.7	16,686,453.00
24.04.2026 20:00	308.79	308.21	308.76	308.52	34,089,243.00
24.04.2026 20:30	308.9	308.3	308.545	308.51	41,171,377.00
24.04.2026 21:00	308.895	308.29	308.47	308.57	43,991,647.00
24.04.2026 21:30	308.62	308.1	308.54	308.34	38,605,326.00
24.04.2026 22:00	308.3499	307.9	308.3499	308.245	43,580,889.00
24.04.2026 22:30	308.8293	308.17	308.3	308.255	39,436,613.00
27.04.2026 16:30	310.9	306.88	306.88	309.23	11,816,043.00
27.04.2026 17:00	311.18	309.545	309.545	310.81	18,784,935.00
27.04.2026 17:30	311.805	310.69	310.69	311.34	22,372,375.00
27.04.2026 18:00	310.8532	310.14	310.8532	310.29	27,291,740.00
27.04.2026 18:30	310.77	310.06	310.29	310.745	36,439,430.00
27.04.2026 19:00	310.96	310.51	310.68	310.55	36,094,286.00
27.04.2026 19:30	310.82	310.502	310.62	310.82	31,212,262.00
27.04.2026 20:00	310.8494	310.31	310.835	310.74	43,664,237.00
27.04.2026 20:30	311.18	310.675	310.755	310.96	48,541,676.00
27.04.2026 21:00	311.02	310.61	310.881	310.78	36,427,950.00
27.04.2026 21:30	311.525	310.75	310.7894	311.455	31,087,730.00
27.04.2026 22:00	312.55	311.505	311.505	312.11	35,140,765.00
27.04.2026 22:30	312.46	311.6	312.46	311.6	36,400,213.00
28.04.2026 16:30	315.195	312.59	314.51	313.43	6,255,893.00
28.04.2026 17:00	313.15	312.0925	313.15	312.63	13,576,202.00
28.04.2026 17:30	313.31	312.38	312.54	313.235	17,835,376.00
28.04.2026 18:00	313.83	312.705	313.5423	313.01	20,895,785.00
28.04.2026 18:30	313.31	312.8	312.945	313.015	28,909,534.00
28.04.2026 19:00	313.22	312.81	313.1	312.83	27,577,524.00
28.04.2026 19:30	312.87	312.15	312.82	312.42	30,676,181.00
28.04.2026 20:00	312.62	312.06	312.4899	312.4501	36,598,558.00
28.04.2026 20:30	312.7776	312.33	312.505	312.42	40,938,110.00
28.04.2026 21:00	312.45	311.508	312.45	311.53	39,462,393.00
28.04.2026 21:30	311.68	311.325	311.46	311.415	30,420,724.00
28.04.2026 22:00	311.7001	311.19	311.275	311.6025	29,351,418.00
28.04.2026 22:30	311.89	311.42	311.52	311.63	27,431,242.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.04.2025	245.22	238.43	241.21	244.62	12,969,090.00
01.05.2025	248.45	242.17	242.84	246.89	8,662,069.00
02.05.2025	253.62	249.46	251.26	252.51	7,139,979.00
05.05.2025	255.16	250.59	251.18	252.56	5,441,512.00
06.05.2025	252.65	249.00	250.00	249.25	6,349,804.00
07.05.2025	252.45	248.83	249.85	249.39	8,718,573.00
08.05.2025	255.88	251.55	251.57	253.47	8,299,219.00
09.05.2025	255.51	252.34	254.50	253.08	4,119,497.00
12.05.2025	263.60	258.70	262.90	260.05	9,542,550.00
13.05.2025	263.67	260.39	261.03	263.01	8,566,028.00
14.05.2025	266.64	262.29	263.00	265.64	8,630,222.00
15.05.2025	269.52	264.76	266.97	267.49	9,190,213.00
16.05.2025	268.46	264.71	267.50	267.56	8,871,423.00
19.05.2025	268.32	261.93	265.55	264.88	12,126,900.00
20.05.2025	266.66	262.30	262.52	265.68	5,083,942.00
21.05.2025	265.65	260.73	264.35	261.04	7,445,207.00
22.05.2025	262.30	258.87	259.44	260.67	6,501,754.00
23.05.2025	261.99	256.00	256.81	260.71	6,667,327.00
27.05.2025	265.30	261.99	262.04	265.29	7,476,708.00
28.05.2025	266.72	262.90	266.24	263.49	5,262,037.00
29.05.2025	265.41	262.53	264.80	264.37	5,070,327.00
30.05.2025	265.33	262.73	263.45	264.00	10,976,280.00
02.06.2025	265.03	261.90	263.02	264.66	5,989,825.00
03.06.2025	266.58	262.88	263.73	266.27	6,982,706.00
04.06.2025	267.12	264.18	265.92	264.22	5,903,810.00
05.06.2025	264.74	260.31	264.74	261.95	8,149,341.00
06.06.2025	266.65	264.26	264.33	265.73	7,524,578.00
09.06.2025	267.90	263.35	266.00	266.74	8,130,440.00
10.06.2025	268.90	265.85	265.88	268.58	5,992,963.00
11.06.2025	269.62	265.79	268.68	268.15	7,425,494.00
12.06.2025	268.29	265.14	266.86	268.24	6,606,888.00
13.06.2025	267.02	262.71	265.08	264.95	7,075,290.00
16.06.2025	271.73	266.85	267.00	270.36	6,881,622.00
17.06.2025	270.59	267.80	268.17	269.52	6,734,914.00
18.06.2025	277.72	269.72	270.00	273.96	9,559,050.00
20.06.2025	277.30	273.81	275.57	275.00	13,825,840.00
23.06.2025	278.55	272.11	275.06	278.27	7,995,639.00
24.06.2025	282.71	279.51	280.21	281.26	9,246,241.00
25.06.2025	284.28	280.91	281.50	284.06	6,810,811.00
26.06.2025	289.41	284.47	284.70	288.75	8,885,920.00
27.06.2025	288.70	285.04	285.81	287.11	17,572,260.00
30.06.2025	292.65	288.92	290.40	289.91	12,510,880.00
01.07.2025	291.13	286.59	290.89	290.41	9,315,346.00
02.07.2025	292.82	289.70	292.04	292.00	8,097,856.00
03.07.2025	296.40	291.21	292.15	296.00	6,539,864.00
07.07.2025	296.04	290.08	295.25	291.97	8,776,725.00
08.07.2025	289.70	280.31	289.27	282.78	15,392,050.00
09.07.2025	287.20	282.48	287.18	283.16	11,261,120.00
10.07.2025	288.31	283.00	283.00	288.19	8,149,692.00
11.07.2025	287.38	283.65	285.52	286.86	7,285,603.00
14.07.2025	289.30	285.26	287.07	288.70	8,973,551.00
15.07.2025	291.95	285.48	288.00	286.55	12,505,340.00
16.07.2025	290.73	283.01	288.40	285.82	9,955,663.00
17.07.2025	290.30	283.44	283.44	289.90	8,470,179.00
18.07.2025	292.50	288.23	289.52	291.27	12,204,930.00
21.07.2025	294.18	290.58	291.00	290.97	7,889,991.00
22.07.2025	293.63	289.18	291.50	291.43	6,709,787.00
23.07.2025	296.99	292.55	292.84	296.76	7,043,203.00
24.07.2025	299.59	296.20	297.42	296.55	6,990,890.00
25.07.2025	298.90	295.95	296.70	298.62	5,912,109.00
28.07.2025	299.43	296.82	297.66	298.28	5,835,118.00
29.07.2025	301.29	296.20	300.00	297.04	6,248,419.00
30.07.2025	300.61	297.38	297.42	299.63	8,033,454.00
31.07.2025	300.98	295.50	299.14	296.24	11,737,300.00
01.08.2025	291.80	284.24	290.40	289.37	12,000,780.00
04.08.2025	294.32	290.26	290.26	294.26	6,625,505.00
05.08.2025	295.79	287.24	294.69	291.37	6,877,672.00
06.08.2025	293.29	290.16	292.30	291.35	6,276,388.00
07.08.2025	293.46	286.41	292.94	286.94	6,156,113.00
08.08.2025	291.23	284.71	288.98	288.76	6,631,753.00
11.08.2025	291.32	288.78	289.40	289.56	5,499,195.00
12.08.2025	294.75	290.34	291.50	292.85	8,568,245.00
13.08.2025	294.55	287.16	293.95	290.53	8,412,799.00
14.08.2025	294.20	289.64	290.58	294.16	6,284,744.00
15.08.2025	295.50	289.82	294.84	290.49	7,301,646.00
18.08.2025	291.90	288.41	290.00	291.53	5,382,123.00
19.08.2025	292.48	289.53	290.83	290.66	6,028,043.00
20.08.2025	293.33	287.27	290.81	292.24	7,371,099.00
21.08.2025	292.77	289.47	291.94	291.47	6,042,201.00
22.08.2025	297.16	290.13	293.20	296.24	8,550,442.00
25.08.2025	297.35	294.14	296.24	294.90	5,812,891.00
26.08.2025	298.74	293.50	294.16	298.57	6,700,658.00
27.08.2025	301.07	297.04	297.25	299.28	6,041,677.00
28.08.2025	301.24	298.70	300.02	301.07	6,384,667.00
29.08.2025	302.95	299.73	302.04	301.42	6,788,117.00
02.09.2025	300.45	294.50	300.26	299.70	7,208,562.00
03.09.2025	300.57	296.38	300.57	299.51	6,335,175.00
04.09.2025	304.43	298.28	300.00	303.82	6,575,315.00
05.09.2025	305.15	294.31	303.65	294.38	9,829,347.00
08.09.2025	296.46	291.44	294.89	292.91	7,887,445.00
09.09.2025	299.00	292.31	292.60	297.85	7,817,307.00
10.09.2025	301.54	295.40	296.70	300.54	7,774,727.00
11.09.2025	305.73	300.79	301.24	305.56	7,894,297.00
12.09.2025	307.55	303.70	305.00	306.91	6,843,408.00
15.09.2025	309.95	307.17	307.17	308.90	4,284,576.00
16.09.2025	310.90	307.13	310.00	309.19	7,967,380.00
17.09.2025	312.91	308.77	310.39	311.75	8,633,809.00
18.09.2025	313.25	309.61	311.79	312.47	2,780,434.00
19.09.2025	315.79	309.14	312.98	314.69	7,183,898.00
22.09.2025	313.68	309.55	309.80	312.60	3,406,813.00
23.09.2025	316.31	310.60	312.58	312.81	3,051,936.00
24.09.2025	316.58	311.67	314.02	312.85	1,784,454.00
25.09.2025	315.65	311.80	314.29	313.49	3,541,163.00
26.09.2025	317.81	313.70	314.98	316.21	3,930,643.00
29.09.2025	317.97	313.67	317.05	315.72	2,508,696.00
30.09.2025	317.41	310.11	316.29	315.35	4,117,178.00
01.10.2025	314.53	307.48	313.60	310.85	4,771,982.00
02.10.2025	310.51	306.14	309.89	307.70	4,060,974.00
03.10.2025	311.58	308.21	308.85	310.03	2,970,595.00
06.10.2025	311.70	305.13	309.57	309.20	2,769,940.00
07.10.2025	310.01	304.70	309.60	307.74	4,351,641.00
08.10.2025	308.78	303.56	308.28	304.24	3,050,998.00
09.10.2025	308.04	303.39	305.04	305.55	3,036,278.00
10.10.2025	310.47	300.83	305.66	301.03	4,455,319.00
13.10.2025	309.46	305.45	305.55	308.13	4,689,838.00
14.10.2025	306.83	294.21	305.84	302.03	8,461,095.00
15.10.2025	312.12	305.44	306.58	306.23	6,049,669.00
16.10.2025	308.65	297.10	305.35	298.85	5,055,916.00
17.10.2025	299.50	294.20	299.33	297.75	4,236,247.00
20.10.2025	303.69	298.16	298.86	302.39	3,179,250.00
21.10.2025	304.05	297.00	301.94	297.09	3,394,993.00
22.10.2025	298.06	290.54	297.60	294.05	3,732,149.00
23.10.2025	296.37	292.51	294.42	294.43	2,708,146.00
24.10.2025	302.58	295.45	295.81	300.51	3,211,163.00
27.10.2025	304.53	301.01	302.16	304.25	2,469,132.00
28.10.2025	307.97	303.16	304.94	305.53	3,002,223.00
29.10.2025	308.24	303.01	303.61	305.54	3,901,081.00
30.10.2025	312.61	305.10	305.75	309.45	3,532,063.00
31.10.2025	312.87	307.25	308.54	311.18	3,581,962.00
03.11.2025	312.32	306.21	311.00	309.66	3,386,895.00
04.11.2025	312.22	305.10	306.75	309.44	3,533,473.00
05.11.2025	313.10	305.63	309.81	311.74	3,120,651.00
06.11.2025	314.84	310.30	311.50	313.64	3,187,188.00
07.11.2025	314.42	307.64	312.50	314.23	3,281,460.00
10.11.2025	319.54	314.21	314.78	317.19	2,658,434.00
11.11.2025	319.05	315.28	317.61	315.94	2,535,217.00
12.11.2025	322.25	316.21	316.26	320.51	3,413,566.00
13.11.2025	320.63	309.10	319.40	309.49	3,673,053.00
14.11.2025	307.64	301.23	307.33	303.73	3,836,887.00
17.11.2025	305.59	297.67	304.00	300.46	3,840,289.00
18.11.2025	302.94	297.02	298.65	299.48	4,305,126.00
19.11.2025	304.45	299.27	299.66	303.32	2,461,076.00
20.11.2025	309.92	298.19	306.40	298.44	3,322,042.00
21.11.2025	301.50	292.81	300.97	298.02	5,232,115.00
24.11.2025	299.82	294.52	298.49	297.61	4,439,760.00
25.11.2025	304.50	295.56	300.06	302.89	4,754,412.00
26.11.2025	308.52	303.21	304.99	307.87	4,293,236.00
28.11.2025	313.72	308.24	309.52	313.07	1,907,219.00
01.12.2025	314.04	308.55	312.65	309.13	3,159,458.00
02.12.2025	310.48	307.09	308.65	307.77	2,704,926.00
03.12.2025	312.36	306.80	307.24	312.35	3,484,411.00
04.12.2025	318.49	313.11	313.13	316.14	4,497,486.00
05.12.2025	318.48	314.68	315.50	315.01	2,797,059.00
08.12.2025	316.47	313.35	315.52	315.29	3,649,584.00
09.12.2025	318.80	300.02	315.21	300.54	10,038,300.00
10.12.2025	311.19	298.46	300.88	310.15	9,589,925.00
11.12.2025	318.00	309.30	309.50	317.47	4,847,665.00
12.12.2025	320.27	316.60	319.68	318.82	3,571,222.00
15.12.2025	322.88	318.39	319.65	319.89	5,603,743.00
16.12.2025	319.52	314.41	319.38	315.79	3,558,463.00
17.12.2025	319.03	314.68	318.10	315.15	3,840,871.00
18.12.2025	317.70	312.22	315.68	313.02	4,730,675.00
19.12.2025	318.55	313.19	313.63	317.13	10,769,540.00
22.12.2025	323.23	317.51	317.85	323.10	2,796,245.00
23.12.2025	327.78	323.11	323.45	325.89	3,023,484.00
24.12.2025	329.99	325.50	326.24	329.03	2,088,240.00
26.12.2025	330.86	326.54	329.18	328.03	1,689,705.00
29.12.2025	327.77	323.53	327.23	323.81	4,272,987.00
30.12.2025	324.94	322.49	324.74	323.51	2,504,644.00
31.12.2025	324.88	322.06	324.34	322.31	2,284,429.00
02.01.2026	325.68	320.74	322.50	325.59	3,857,763.00
05.01.2026	337.25	325.30	325.00	334.10	4,783,833.00

צרו איתנו קשר *5988