גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 29.05.2026

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	296.23	296.23	296.23	296.23	0.00
16:50	296.6	296.6	296.6	296.6	80,713.00
17:00	297.07	297.07	297.07	297.07	92,031.00
17:10	296.35	296.35	296.35	296.35	101,233.00
17:20	295.84	295.84	295.84	295.84	68,983.00
17:30	295.9381	295.9381	295.9381	295.9381	73,288.00
17:40	295.81	295.81	295.81	295.81	48,082.00
17:50	296.155	296.155	296.155	296.155	84,181.00
18:00	296.62	296.62	296.62	296.62	113,988.00
18:10	297.215	297.215	297.215	297.215	66,402.00
18:20	297.92	297.92	297.92	297.92	68,118.00
18:30	297.631	297.631	297.631	297.631	73,191.00
18:40	297.605	297.605	297.605	297.605	71,767.00
18:50	297.41	297.41	297.41	297.41	52,315.00
19:00	297.35	297.35	297.35	297.35	53,792.00
19:10	297.57	297.57	297.57	297.57	39,688.00
19:20	297.68	297.68	297.68	297.68	38,434.00
19:30	297.77	297.77	297.77	297.77	41,334.00
19:40	297.8	297.8	297.8	297.8	49,071.00
19:50	298.04	298.04	298.04	298.04	46,336.00
20:00	297.845	297.845	297.845	297.845	30,142.00
20:10	297.67	297.67	297.67	297.67	41,722.00
20:20	298.08	298.08	298.08	298.08	64,419.00
20:30	298.6227	298.6227	298.6227	298.6227	66,054.00
20:40	298.64	298.64	298.64	298.64	45,104.00
20:50	298.4	298.4	298.4	298.4	39,650.00
21:00	298.195	298.195	298.195	298.195	52,235.00
21:10	298.41	298.41	298.41	298.41	46,965.00
21:20	298.1401	298.1401	298.1401	298.1401	82,505.00
21:30	298.24	298.24	298.24	298.24	47,566.00
21:40	298.245	298.245	298.245	298.245	46,847.00
21:50	297.52	297.52	297.52	297.52	76,641.00
22:00	297.475	297.475	297.475	297.475	59,539.00
22:10	297.63	297.63	297.63	297.63	86,661.00
22:20	297.48	297.48	297.48	297.48	79,974.00
22:30	297.485	297.485	297.485	297.485	66,336.00
22:40	298.78	298.78	298.78	298.78	99,306.00
22:50	299.27	299.27	299.27	299.27	110,599.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2026 17:00	305.94	304.05	305.475	304.6599	9,395,817.00
22.05.2026 17:30	305.94	304.12	304.63	305.94	12,794,242.00
22.05.2026 18:00	305.9499	305.405	305.72	305.905	15,543,758.00
22.05.2026 18:30	306.07	305.43	305.94	305.6601	22,860,974.00
22.05.2026 19:00	306.05	305.43	305.61	306.01	27,314,740.00
22.05.2026 19:30	306.5	306	306.025	306.08	33,362,976.00
22.05.2026 20:00	307.38	306.11	306.1221	307.38	35,705,523.00
22.05.2026 20:30	307.34	306.44	307.21	306.6	40,358,378.00
22.05.2026 21:00	307.2	306.5301	306.675	306.94	38,360,492.00
22.05.2026 21:30	307.25	306.9	307	307.13	31,303,503.00
22.05.2026 22:00	307.025	306.5641	307.014	306.605	24,063,679.00
22.05.2026 22:30	306.74	306.1	306.6018	306.42	27,969,548.00
26.05.2026 16:30	309.76	307.625	307.97	308.3225	12,408,744.00
26.05.2026 17:00	309.44	307.605	307.97	307.98	20,742,934.00
26.05.2026 17:30	308.68	307.63	308.1075	308.02	23,820,566.00
26.05.2026 18:00	308.0301	306.39	308.0301	306.485	30,721,594.00
26.05.2026 18:30	307.0799	306.09	306.53	306.9874	42,269,760.00
26.05.2026 19:00	307.75	306.86	307	307.315	43,548,148.00
26.05.2026 19:30	307.345	306.7719	307.32	306.815	56,518,679.00
26.05.2026 20:00	306.97	306.1	306.76	306.14	66,982,377.00
26.05.2026 20:30	306.235	305.56	306.055	306.08	69,534,319.00
26.05.2026 21:00	306.47	305.9477	306.1651	305.9477	71,209,610.00
26.05.2026 21:30	306.191	305.63	306.04	305.91	63,932,484.00
26.05.2026 22:00	305.9	305.485	305.81	305.78	63,340,214.00
26.05.2026 22:30	306.81	305.6	305.6	306.74	52,897,552.00
27.05.2026 16:30	305.57	296.09	305.265	297.805	12,603,797.00
27.05.2026 17:00	299.811	297.24	297.66	299.811	26,856,687.00
27.05.2026 17:30	302.62	300.65	300.65	301.795	30,132,897.00
27.05.2026 18:00	302.38	297.31	302.38	297.54	43,986,709.00
27.05.2026 18:30	298.16	296.19	297.47	297.76	53,247,080.00
27.05.2026 19:00	298.5251	297.35	297.59	297.91	58,452,449.00
27.05.2026 19:30	298.135	296.85	297.955	296.8634	60,257,514.00
27.05.2026 20:00	297.835	296.695	296.855	297.77	78,206,432.00
27.05.2026 20:30	298.365	297.26	297.72	298.365	76,442,245.00
27.05.2026 21:00	298.355	297.76	298.325	297.7874	79,436,128.00
27.05.2026 21:30	299.49	297.86	297.86	299.485	59,524,983.00
27.05.2026 22:00	299.5777	299.07	299.325	299.07	78,377,452.00
27.05.2026 22:30	299.19	298.33	299.15	298.9125	120,802,233.00
28.05.2026 16:30	301.025	297.46	297.46	299.47	2,966,480.00
28.05.2026 17:00	299.73	298.17	299.42	298.45	11,180,516.00
28.05.2026 17:30	298.93	297.335	298.35	298.4	16,881,277.00
28.05.2026 18:00	298.98	297.72	298.68	297.84	24,859,890.00
28.05.2026 18:30	298.51	297.4915	297.935	297.69	35,062,682.00
28.05.2026 19:00	297.885	296.45	297.78	296.6	47,193,050.00
28.05.2026 19:30	297.5933	296.6	296.65	297.5476	46,487,790.00
28.05.2026 20:00	297.6	297.04	297.49	297.2	58,882,818.00
28.05.2026 20:30	297.1	296.355	297.07	296.485	74,646,697.00
28.05.2026 21:00	296.49	295.7601	296.4112	296.235	84,718,080.00
28.05.2026 21:30	296.2354	295.76	296.2	296.18	62,141,292.00
28.05.2026 22:00	296.485	296.11	296.275	296.275	65,911,124.00
28.05.2026 22:30	296.73	295.82	296.2	296.46	70,508,232.00
29.05.2026 16:30	297.2151	295.65	296.699	296.525	2,309,351.00
29.05.2026 17:00	296.77	295.375	296.435	295.97	8,381,375.00
29.05.2026 17:30	296.84	295.575	295.905	296.62	14,042,178.00
29.05.2026 18:00	297.92	296.8	296.8	297.58	21,385,701.00
29.05.2026 18:30	297.84	297.09	297.255	297.57	33,653,687.00
29.05.2026 19:00	297.945	297.3664	297.7	297.86	37,962,177.00
29.05.2026 19:30	298.1	297.5	297.82	297.5421	38,474,097.00
29.05.2026 20:00	298.77	297.395	297.62	298.585	53,885,118.00
29.05.2026 20:30	298.74	298.16	298.62	298.16	61,024,253.00
29.05.2026 21:00	298.5	298.025	298.25	298.025	64,547,928.00
29.05.2026 21:30	298.35	297.345	298	297.44	48,407,204.00
29.05.2026 22:00	298.32	297.32	297.5709	298.32	61,805,203.00
29.05.2026 22:30	299.43	298.22	298.22	298.915	54,604,913.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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