J Sainsbury PLC OTC (JSAIY)

JSAIY
🏛️ 미국 →
18.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.53 14.87 14.53 14.77 0.0M
2021-12-30 14.99 15.00 14.93 14.98 0.0M
2021-12-29 15.04 15.10 15.04 15.07 0.0M
2021-12-28 14.86 14.98 14.84 14.98 0.0M
2021-12-27 14.64 15.00 14.50 15.00 0.0M
2021-12-23 14.70 14.76 14.66 14.68 0.0M
2021-12-22 14.61 14.65 14.59 14.64 0.0M
2021-12-21 14.47 14.49 14.38 14.49 0.0M
2021-12-20 14.57 14.58 14.43 14.46 0.2M
2021-12-17 14.45 14.53 14.40 14.40 0.0M
2021-12-16 14.47 14.78 14.46 14.49 0.0M
2021-12-15 14.51 14.52 14.33 14.45 0.0M
2021-12-14 14.46 14.79 14.46 14.67 0.0M
2021-12-13 14.52 14.52 14.35 14.44 0.0M
2021-12-10 15.02 15.02 14.50 14.73 0.0M
2021-12-09 14.90 14.90 14.59 14.65 0.0M
2021-12-08 14.77 14.82 14.67 14.74 0.0M
2021-12-07 14.95 14.98 14.81 14.81 0.0M
2021-12-06 14.88 14.99 14.88 14.93 0.0M
2021-12-03 14.89 14.90 14.79 14.85 0.0M
2021-12-02 14.65 14.98 14.65 14.94 0.1M
2021-12-01 15.03 15.03 14.83 14.83 0.1M
2021-11-30 15.03 15.03 14.73 14.85 0.1M
2021-11-29 15.52 15.59 15.49 15.54 0.0M
2021-11-26 15.80 16.22 15.69 15.71 0.0M
2021-11-24 15.74 15.85 15.73 15.85 0.0M
2021-11-23 15.86 15.86 15.77 15.84 0.0M
2021-11-22 15.91 16.00 15.90 15.90 0.0M
2021-11-19 15.90 16.14 15.73 15.91 0.0M
2021-11-18 15.88 16.01 15.85 15.91 0.0M
2021-11-17 16.17 16.17 15.71 15.82 0.0M
2021-11-16 16.07 16.07 15.81 15.87 0.0M
2021-11-15 16.21 16.21 16.01 16.07 0.0M
2021-11-12 15.96 16.16 15.92 15.96 0.0M
2021-11-11 15.84 15.95 15.84 15.89 0.0M
2021-11-10 15.94 15.94 15.76 15.80 0.0M
2021-11-09 15.69 16.00 15.39 15.85 0.0M
2021-11-08 15.69 15.76 15.58 15.69 0.0M
2021-11-05 15.40 15.46 15.34 15.43 0.0M
2021-11-04 15.44 15.44 15.14 15.42 0.0M
2021-11-03 15.62 15.93 15.59 15.88 0.0M
2021-11-02 16.12 16.17 16.01 16.04 0.0M
2021-11-01 16.01 16.23 16.01 16.21 0.0M
2021-10-29 16.47 16.85 16.39 16.85 0.0M
2021-10-28 16.73 16.80 16.48 16.59 0.0M
2021-10-27 16.85 16.89 16.51 16.84 0.0M
2021-10-26 16.41 16.85 16.41 16.66 0.0M
2021-10-25 16.24 16.36 16.23 16.36 0.0M
2021-10-22 16.16 16.16 16.08 16.16 0.0M
2021-10-21 16.32 16.33 16.29 16.30 0.0M
2021-10-20 16.37 16.43 16.37 16.39 0.0M
2021-10-19 16.37 16.39 16.33 16.37 0.0M
2021-10-18 16.15 16.18 16.09 16.17 0.0M
2021-10-15 16.31 16.31 16.25 16.29 0.0M
2021-10-14 16.14 16.18 16.09 16.14 0.0M
2021-10-13 16.01 16.12 16.01 16.11 0.0M
2021-10-12 15.88 16.05 15.88 15.99 0.0M
2021-10-11 15.96 15.98 15.93 15.93 0.0M
2021-10-08 16.05 16.14 16.05 16.05 0.0M
2021-10-07 15.96 16.00 15.93 15.98 0.0M
2021-10-06 16.03 16.03 15.74 15.83 0.0M
2021-10-05 16.28 16.38 16.28 16.35 0.0M
2021-10-04 16.09 16.09 15.67 15.99 0.0M
2021-10-01 15.49 15.49 15.32 15.45 0.0M
2021-09-30 15.28 15.38 15.26 15.37 0.0M
2021-09-29 15.64 15.69 15.55 15.58 0.0M
2021-09-28 15.79 15.88 15.78 15.84 0.0M
2021-09-27 15.98 16.03 15.97 16.02 0.0M
2021-09-24 16.12 16.20 16.11 16.12 0.0M
2021-09-23 16.26 16.26 16.20 16.20 0.0M
2021-09-22 16.06 16.23 16.05 16.11 0.0M
2021-09-21 15.98 16.07 15.95 16.03 0.0M
2021-09-20 15.61 15.66 15.54 15.65 0.0M
2021-09-17 15.68 15.68 15.55 15.62 0.0M
2021-09-16 15.61 15.66 15.54 15.54 0.0M
2021-09-15 15.74 16.00 15.66 15.92 0.0M
2021-09-14 16.27 16.27 15.93 16.03 0.0M
2021-09-13 16.23 16.23 16.02 16.10 0.0M
2021-09-10 16.21 16.29 16.21 16.29 0.0M
2021-09-09 16.30 16.44 16.29 16.44 0.0M
2021-09-08 16.50 16.61 16.43 16.59 0.0M
2021-09-07 16.45 16.59 16.41 16.58 0.0M
2021-09-03 16.75 16.84 16.75 16.83 0.0M
2021-09-02 16.84 16.86 16.74 16.79 0.0M
2021-09-01 16.82 16.91 16.79 16.79 0.0M
2021-08-31 16.77 16.80 16.67 16.71 0.0M
2021-08-30 16.68 17.15 16.68 17.09 0.0M
2021-08-27 16.98 17.09 16.95 17.06 0.0M
2021-08-26 17.52 17.54 17.43 17.44 0.0M
2021-08-25 17.53 17.77 17.53 17.73 0.0M
2021-08-24 17.99 17.99 17.67 17.68 0.0M
2021-08-23 18.65 18.68 18.54 18.61 0.7M
2021-08-20 15.98 16.21 15.94 16.19 0.0M
2021-08-19 15.78 16.25 15.78 15.86 0.0M
2021-08-18 16.03 16.65 15.97 16.02 0.1M
2021-08-17 16.30 16.75 16.25 16.36 0.0M
2021-08-16 16.50 16.68 16.47 16.61 0.0M
2021-08-13 16.74 16.88 16.73 16.74 0.0M
2021-08-12 16.77 16.87 16.77 16.87 0.0M
2021-08-11 16.71 16.88 16.71 16.81 0.0M
2021-08-10 16.16 16.78 16.16 16.38 0.0M
2021-08-09 16.15 16.32 16.13 16.20 0.0M
2021-08-06 15.99 16.14 15.97 16.05 0.0M
2021-08-05 16.00 16.13 16.00 16.12 0.0M
2021-08-04 16.24 16.24 15.97 15.97 0.0M
2021-08-03 16.15 16.29 16.15 16.25 0.2M
2021-08-02 15.87 15.87 15.80 15.81 0.0M
2021-07-30 15.87 15.87 15.73 15.74 0.0M
2021-07-29 15.81 15.91 15.75 15.75 0.2M
2021-07-28 15.66 15.70 15.60 15.64 0.0M
2021-07-27 15.51 15.95 15.51 15.67 0.0M
2021-07-26 15.44 15.52 15.41 15.51 0.0M
2021-07-23 15.33 15.41 15.31 15.36 0.0M
2021-07-22 15.46 15.47 15.39 15.41 0.1M
2021-07-21 15.35 15.40 15.35 15.36 0.0M
2021-07-20 15.15 15.32 15.13 15.23 0.0M
2021-07-19 15.53 15.53 15.31 15.42 0.0M
2021-07-16 15.61 15.74 15.60 15.72 0.0M
2021-07-15 15.70 15.80 15.67 15.74 0.0M
2021-07-14 15.63 15.74 15.63 15.74 0.0M
2021-07-13 15.67 15.69 15.61 15.69 0.0M
2021-07-12 15.72 15.78 15.70 15.73 0.0M
2021-07-09 15.61 15.82 15.61 15.73 0.0M
2021-07-08 15.72 15.72 15.60 15.60 0.0M
2021-07-07 15.68 15.76 15.68 15.75 0.0M
2021-07-06 15.47 15.49 15.37 15.41 0.0M
2021-07-02 14.98 15.11 14.98 15.02 0.0M
2021-07-01 14.94 15.01 14.94 14.97 0.0M
2021-06-30 15.00 15.10 14.96 15.10 0.0M
2021-06-29 14.95 15.04 14.91 14.92 0.1M
2021-06-28 15.06 15.12 14.95 15.00 0.0M
2021-06-25 14.83 15.18 14.83 15.16 0.0M
2021-06-24 15.18 15.24 15.15 15.24 0.0M
2021-06-23 15.12 15.15 15.05 15.15 0.0M
2021-06-22 15.25 15.25 15.01 15.12 0.0M
2021-06-21 14.72 15.09 14.72 15.07 0.0M
2021-06-18 14.18 14.47 14.17 14.17 0.0M
2021-06-17 14.48 14.54 14.35 14.54 0.1M
2021-06-16 14.91 14.91 14.36 14.44 0.2M
2021-06-15 14.60 14.64 14.32 14.58 0.1M
2021-06-14 14.60 14.63 14.54 14.62 0.0M
2021-06-11 14.67 14.67 14.46 14.58 0.0M
2021-06-10 14.24 14.91 14.24 14.72 0.0M
2021-06-09 14.88 15.23 14.88 15.11 0.0M
2021-06-08 15.17 15.32 15.11 15.24 0.0M
2021-06-07 15.27 15.30 15.10 15.24 0.0M
2021-06-04 15.30 15.40 15.24 15.34 0.0M
2021-06-03 15.45 15.45 15.35 15.40 0.0M
2021-06-02 15.27 15.46 15.26 15.38 0.0M
2021-06-01 15.35 15.78 15.35 15.41 0.0M
2021-05-28 15.21 16.00 15.14 15.16 0.0M
2021-05-27 15.21 15.77 15.21 15.22 0.1M
2021-05-26 14.97 15.07 14.89 14.99 0.0M
2021-05-25 15.02 15.15 14.97 15.15 0.1M
2021-05-24 14.90 15.04 14.88 14.99 0.1M
2021-05-21 14.90 15.03 14.89 15.03 0.1M
2021-05-20 14.83 14.94 14.83 14.83 0.0M
2021-05-19 14.89 14.99 14.82 14.88 0.0M
2021-05-18 14.98 15.06 14.88 14.96 0.0M
2021-05-17 14.84 15.05 14.84 15.00 0.1M
2021-05-14 14.69 14.74 14.55 14.57 0.0M
2021-05-13 14.56 14.66 14.53 14.53 0.0M
2021-05-12 14.73 14.77 14.50 14.53 0.1M
2021-05-11 14.47 14.64 14.43 14.64 0.0M
2021-05-10 14.51 14.62 14.50 14.60 0.0M
2021-05-07 14.14 14.25 14.11 14.16 0.0M
2021-05-06 13.78 13.86 13.71 13.86 0.0M
2021-05-05 13.73 13.93 13.71 13.75 0.0M
2021-05-04 13.39 13.46 13.30 13.39 0.0M
2021-05-03 13.41 13.67 13.26 13.26 0.0M
2021-04-30 13.20 13.40 13.18 13.40 0.1M
2021-04-29 13.16 13.38 13.16 13.26 0.0M
2021-04-28 13.20 13.34 13.18 13.18 0.0M
2021-04-27 13.52 13.73 13.50 13.50 0.0M
2021-04-26 13.48 13.83 13.48 13.71 0.0M
2021-04-23 13.46 13.74 13.46 13.74 0.0M
2021-04-22 13.77 14.02 13.77 14.02 0.0M
2021-04-21 13.95 14.16 13.95 14.16 0.0M
2021-04-20 14.04 14.18 13.90 13.93 0.0M
2021-04-19 14.20 14.40 14.15 14.30 0.0M
2021-04-16 13.70 13.92 13.70 13.88 0.0M
2021-04-15 13.56 13.75 13.51 13.67 0.0M
2021-04-14 13.33 13.44 13.29 13.41 0.0M
2021-04-13 13.52 13.69 13.35 13.69 0.0M
2021-04-12 13.54 13.86 13.54 13.64 0.0M
2021-04-09 13.56 13.81 13.53 13.77 0.0M
2021-04-08 13.51 13.64 13.46 13.64 0.0M
2021-04-07 13.53 13.61 13.45 13.45 0.0M
2021-04-06 13.48 13.50 13.42 13.43 0.0M
2021-04-05 13.73 14.09 13.38 13.38 0.0M
2021-04-01 13.26 13.38 13.26 13.38 0.0M
2021-03-31 13.49 13.82 13.47 13.47 0.0M
2021-03-30 13.45 13.69 13.45 13.69 0.0M
2021-03-29 13.58 13.70 13.57 13.62 0.0M
2021-03-26 13.42 13.60 13.42 13.60 0.0M
2021-03-25 13.37 13.48 13.37 13.44 0.0M
2021-03-24 13.30 13.44 13.26 13.26 0.0M
2021-03-23 13.55 13.56 13.38 13.50 0.0M
2021-03-22 13.50 13.60 13.47 13.60 0.0M
2021-03-19 13.43 13.78 13.43 13.68 0.0M
2021-03-18 13.56 13.63 13.44 13.53 0.0M
2021-03-17 13.37 13.56 13.35 13.56 0.0M
2021-03-16 13.48 13.61 13.45 13.55 0.1M
2021-03-15 13.11 13.27 13.09 13.27 0.0M
2021-03-12 13.24 13.32 13.21 13.28 0.0M
2021-03-11 13.21 13.30 13.17 13.17 0.0M
2021-03-10 13.11 13.26 13.11 13.26 0.0M
2021-03-09 12.99 13.01 12.85 12.86 0.0M
2021-03-08 12.52 12.76 12.51 12.54 0.0M
2021-03-05 12.84 12.96 12.67 12.80 0.0M
2021-03-04 12.47 12.56 12.32 12.32 0.1M
2021-03-03 12.47 12.64 12.42 12.63 0.0M
2021-03-02 12.44 12.50 12.37 12.50 0.0M
2021-03-01 12.51 12.64 12.47 12.55 0.0M
2021-02-26 12.75 12.85 12.64 12.66 0.0M
2021-02-25 12.99 13.06 12.75 12.81 0.0M
2021-02-24 13.09 13.09 12.92 13.04 0.0M
2021-02-23 12.80 13.10 12.80 13.00 0.0M
2021-02-22 12.91 12.92 12.75 12.76 0.0M
2021-02-19 13.00 13.23 12.94 12.94 0.0M
2021-02-18 12.90 13.00 12.82 13.00 0.0M
2021-02-17 12.89 12.99 12.86 12.95 0.0M
2021-02-16 12.86 12.96 12.85 12.89 0.0M
2021-02-12 12.55 12.84 12.55 12.82 0.1M
2021-02-11 12.75 13.07 12.75 13.02 0.0M
2021-02-10 12.96 13.18 12.92 12.99 0.0M
2021-02-09 13.02 13.06 12.92 13.06 0.0M
2021-02-08 13.00 13.00 12.89 12.89 0.0M
2021-02-05 12.96 13.22 12.95 13.03 0.0M
2021-02-04 12.95 12.98 12.84 12.89 0.1M
2021-02-03 13.06 13.19 13.04 13.11 0.0M
2021-02-02 13.00 13.13 13.00 13.13 0.0M
2021-02-01 13.34 13.41 13.24 13.35 0.0M
2021-01-29 13.52 13.63 13.43 13.52 0.0M
2021-01-28 13.65 13.97 13.65 13.97 0.0M
2021-01-27 13.80 14.12 13.80 13.93 0.0M
2021-01-26 13.71 13.98 13.71 13.91 0.0M
2021-01-25 13.68 13.80 13.65 13.70 0.0M
2021-01-22 13.50 13.63 13.49 13.62 0.0M
2021-01-21 13.46 13.66 13.42 13.55 0.0M
2021-01-20 13.24 13.38 13.21 13.31 0.0M
2021-01-19 13.22 13.22 13.04 13.21 0.0M
2021-01-15 13.13 13.15 12.91 13.08 0.0M
2021-01-14 13.31 13.50 13.26 13.35 0.1M
2021-01-13 13.22 13.34 13.21 13.24 0.3M
2021-01-12 13.16 13.16 12.79 12.90 0.0M
2021-01-11 12.87 12.96 12.75 12.85 0.1M
2021-01-08 13.26 13.34 13.12 13.22 0.0M
2021-01-07 13.47 13.65 13.37 13.47 0.0M
2021-01-06 12.79 12.79 12.61 12.70 0.0M
2021-01-05 12.32 12.41 12.25 12.27 0.0M
2021-01-04 12.34 12.34 12.20 12.33 0.0M