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 10.04.2026

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	308.65	308.65	308.65	308.65	0.00
16:50	308.05	308.05	308.05	308.05	61,259.00
17:00	307.67	307.67	307.67	307.67	129,550.00
17:10	308.815	308.815	308.815	308.815	102,385.00
17:20	308.54	308.54	308.54	308.54	66,509.00
17:30	309.01	309.01	309.01	309.01	69,008.00
17:40	309.555	309.555	309.555	309.555	68,612.00
17:50	309.24	309.24	309.24	309.24	48,310.00
18:00	309.73	309.73	309.73	309.73	42,199.00
18:10	309.48	309.48	309.48	309.48	48,524.00
18:20	309.56	309.56	309.56	309.56	50,462.00
18:30	309.295	309.295	309.295	309.295	43,587.00
18:40	309.185	309.185	309.185	309.185	40,489.00
18:50	308.935	308.935	308.935	308.935	58,632.00
19:00	308.71	308.71	308.71	308.71	31,282.00
19:10	308.89	308.89	308.89	308.89	35,500.00
19:20	309.11	309.11	309.11	309.11	35,684.00
19:30	308.9	308.9	308.9	308.9	36,517.00
19:40	308.78	308.78	308.78	308.78	45,427.00
19:50	308.55	308.55	308.55	308.55	31,479.00
20:00	309.02	309.02	309.02	309.02	33,379.00
20:10	308.885	308.885	308.885	308.885	27,680.00
20:20	308.665	308.665	308.665	308.665	43,500.00
20:30	309.02	309.02	309.02	309.02	29,940.00
20:40	308.9707	308.9707	308.9707	308.9707	23,919.00
20:50	309.145	309.145	309.145	309.145	27,850.00
21:00	309.33	309.33	309.33	309.33	26,572.00
21:10	309.67	309.67	309.67	309.67	28,623.00
21:20	309.83	309.83	309.83	309.83	29,959.00
21:30	310.06	310.06	310.06	310.06	33,459.00
21:40	310.18	310.18	310.18	310.18	50,188.00
21:50	310.2136	310.2136	310.2136	310.2136	52,512.00
22:00	310.065	310.065	310.065	310.065	50,039.00
22:10	309.98	309.98	309.98	309.98	59,986.00
22:20	310.1699	310.1699	310.1699	310.1699	38,489.00
22:30	310.12	310.12	310.12	310.12	61,583.00
22:40	310.09	310.09	310.09	310.09	69,535.00
22:50	309.8	309.8	309.8	309.8	81,584.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.04.2026 17:00	295.8225	293.92	294.565	295.82	7,113,524.00
07.04.2026 17:30	296.3	295.585	295.9	295.95	10,814,392.00
07.04.2026 18:00	295.84	294.8	295.84	295.42	13,650,022.00
07.04.2026 18:30	295.61	294.8	295.43	295.33	24,100,158.00
07.04.2026 19:00	296.1	295.335	295.335	295.955	24,425,164.00
07.04.2026 19:30	296.585	295.575	295.86	296.145	33,378,920.00
07.04.2026 20:00	296.5	295.8	296.08	295.925	43,261,811.00
07.04.2026 20:30	297	295.905	295.905	296.565	42,042,215.00
07.04.2026 21:00	297.07	296.48	296.64	296.71	48,701,786.00
07.04.2026 21:30	296.685	295.455	296.64	295.955	44,283,904.00
07.04.2026 22:00	297.505	295.61	295.9	297.1	47,162,198.00
07.04.2026 22:30	297.985	296.71	297.075	297.399	63,650,557.00
08.04.2026 16:30	310.532	306.405	308.11	306.78	13,170,683.00
08.04.2026 17:00	308.03	306.15	307.27	307.35	28,291,175.00
08.04.2026 17:30	307.68	305.81	307.55	306.41	40,225,605.00
08.04.2026 18:00	306.67	305.515	306.42	305.65	51,874,814.00
08.04.2026 18:30	306.96	305.54	305.79	306.89	57,047,387.00
08.04.2026 19:00	307.335	306.945	307.2	307.0696	58,593,945.00
08.04.2026 19:30	307.65	307.04	307.14	307.06	75,973,256.00
08.04.2026 20:00	307.285	306.705	307.065	306.77	53,343,796.00
08.04.2026 20:30	307.835	306.04	306.72	307.835	58,842,747.00
08.04.2026 21:00	308.355	307.1086	307.725	307.205	98,084,582.00
08.04.2026 21:30	307.55	306.69	307.39	306.7051	106,651,394.00
08.04.2026 22:00	307.595	306.675	306.675	306.955	94,198,218.00
08.04.2026 22:30	308.225	307.11	307.11	308.01	91,171,568.00
09.04.2026 16:30	307.82	306.47	306.865	307.655	2,440,496.00
09.04.2026 17:00	308.23	307.06	307.93	308.23	7,095,572.00
09.04.2026 17:30	308.385	307.3925	308.18	307.4	11,764,049.00
09.04.2026 18:00	308.7	307.13	307.4613	308.7	16,129,229.00
09.04.2026 18:30	309.7935	308.59	308.59	309.7935	18,378,051.00
09.04.2026 19:00	310.88	309.8001	309.8001	310.66	20,927,356.00
09.04.2026 19:30	310.76	310.155	310.62	310.52	28,801,598.00
09.04.2026 20:00	310.86	310.21	310.6101	310.34	40,840,186.00
09.04.2026 20:30	311.17	310.15	310.31	311.17	38,616,394.00
09.04.2026 21:00	311.15	310.215	311.14	310.535	39,051,084.00
09.04.2026 21:30	310.88	310.38	310.56	310.595	35,636,947.00
09.04.2026 22:00	310.94	310.34	310.56	310.61	52,491,964.00
09.04.2026 22:30	311.215	310.4649	310.68	310.4649	53,480,128.00
10.04.2026 16:30	310	306.8	310	308.26	1,830,207.00
10.04.2026 17:00	309.4023	308.04	308.175	309.4	4,982,168.00
10.04.2026 17:30	309.73	309.24	309.4201	309.53	7,809,091.00
10.04.2026 18:00	309.67	309.21	309.395	309.21	14,907,538.00
10.04.2026 18:30	309.41	308.61	309.28	308.865	24,593,585.00
10.04.2026 19:00	309.17	308.8205	308.96	308.89	24,795,017.00
10.04.2026 19:30	309.135	308.459	308.9	309.11	28,824,003.00
10.04.2026 20:00	309.07	308.6	309.06	308.9074	35,066,377.00
10.04.2026 20:30	309.45	308.89	308.89	309.3501	40,243,114.00
10.04.2026 21:00	310.17	309.4301	309.45	310.07	40,740,824.00
10.04.2026 21:30	310.315	309.915	310.09	310.0401	48,782,581.00
10.04.2026 22:00	310.2035	309.95	310.13	310.115	47,495,869.00
10.04.2026 22:30	310.1551	309.72	310.06	309.89	40,213,093.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.04.2025	239.78	233.63	237.10	234.72	13,008,680.00
15.04.2025	238.65	232.82	236.10	233.13	10,890,980.00
16.04.2025	233.58	227.93	232.00	229.61	9,300,846.00
17.04.2025	234.34	230.55	230.80	231.96	9,536,083.00
21.04.2025	231.81	226.34	230.63	228.99	8,528,741.00
22.04.2025	235.99	231.37	231.98	235.59	10,647,990.00
23.04.2025	246.79	240.00	240.22	240.88	14,104,100.00
24.04.2025	245.47	237.58	239.74	244.64	9,030,520.00
25.04.2025	245.62	241.75	244.65	243.53	8,090,461.00
28.04.2025	246.84	240.84	244.56	243.22	7,376,888.00
29.04.2025	245.25	241.69	242.19	244.62	7,209,058.00
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