JPMorgan BetaBuilders Canada ETF【BBCA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.21	0.210949271723	99.55	103.4987	98.28	258218	99.48997417	SP
4	-0.89	-0.884252359662	100.65	103.4987	98.28	249340	100.39382299	SP
12	4.78	5.0326384502	94.98	103.4987	94.61	300606	99.44825827	SP
26	5.99	6.38797056628	93.77	103.4987	91.17	325710	97.17992603	SP
52	19.81	24.7779862414	79.95	103.4987	79.63	292303	91.89369371	SP
156	39.73	66.1835748792	60.03	103.4987	54.6	280970	76.15952723	SP
260	34.78	53.5241612804	64.98	103.4987	51.35	254846	71.47680583	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	99.76	0.29	0.29	99.32	100.13	99.32	243690
1782426600	99.47	0.64	0.65	99.5	100.13	99.265	250758
1782340200	98.83	-0.56	-0.56	98.62	99.01	98.35	294426
1782253800	99.39	-0.69	-0.69	98.52	99.74	98.28	235944
1782167400	100.08	0.02	0.02	99.55	100.29	99.55	266273
1781821800	100.06	-0.59	-0.59	101.04	101.08	99.87	241051
1781735400	100.65	-1.55	-1.52	102.16	102.63	100.52	387072
1781649000	102.2	0.32	0.31	101.97	102.46	101.88	243723
1781562600	101.88	0.63	0.62	102.21	102.33	101.655	331515
1781303400	101.25	0.51	0.51	100.94	101.79	100.74	232413
1781217000	100.74	1.3	1.31	99.65	100.98	99.45	298670
1781130600	99.44	-0.49	-0.49	99.47	100.23	99.4	388158
1781044200	99.93	-0.01	-0.01	100.39	100.79	98.67	259857
1780957800	99.94	0.11	0.11	100.51	100.935	99.73	129874
1780698600	99.83	-2.23	-2.18	101.43	101.44	99.635	253629
1780612200	102.06	1.24	1.23	100.93	102.265	100.93	127735
1780525800	100.82	-1.3	-1.27	101.81	101.98	100.78	151416
1780439400	102.12	1.27	1.26	100.88	102.23	100.88	114396
1780353000	100.85	-0.08	-0.08	100.65	101.095	100.1408	286864
1780093800	100.93	0.28	0.28	100.7	101.09	100.225	230613
1780007400	100.65	0.6	0.60	99.86	100.72	99.44	226891
1779921000	100.05	-0.69	-0.68	100.25	100.555	99.97	219566
1779834600	100.74	0.2	0.20	101.19	101.28	100.45	224307
1779489000	100.54	-0.12	-0.12	100.88	101	100.38	223933
1779402600	100.66	0.55	0.55	99.33	100.94	99.3	211620
1779316200	100.11	1.33	1.35	98.69	100.335	98.69	857982
1779229800	98.78	-0.18	-0.18	98.67	99.55	98.48	708966
1779143400	98.96	0.43	0.44	98.78	99.26	98.48	575528
1778884200	98.53	-1.3	-1.30	98.62	98.73	98	466372
1778797800	99.825	0.77	0.77	99.24	99.92	98.935	312872
1778711400	99.06	-0.84	-0.84	99.71	99.87	98.776182	1040056
1778625000	99.9	0.13	0.13	99.32	100.01	98.82	198143
1778538600	99.77	0.15	0.15	99.85	100.365	99.635	241649
1778279400	99.62	0.48	0.48	99.39	99.665	99.1	169688
1778193000	99.14	-0.59	-0.59	100.15	100.19	98.88	333345
1778106600	99.73	0.84	0.85	100.04	100.14	99.58	258384
1778020200	98.89	-0.37	-0.37	99.56	99.63	98.79	332222
1777933800	99.26	-0.94	-0.94	99.74	100.245	99.17	1267592
1777674600	100.2	-0.31	-0.31	100.88	100.88	100.16	172640
1777588200	100.51	2.83	2.90	98.24	100.56	98.24	272814
1777501800	97.68	-0.76	-0.77	98.28	98.3	97.5	212981
1777415400	98.44	-0.91	-0.92	98.82	99.29	98.39	275048
1777329000	99.35	-0.02	-0.02	99.39	99.8429	99.2401	175768
1777069800	99.37	0.08	0.08	99.18	99.57	98.79	179729
1776983400	99.29	-0.06	-0.06	99.04	99.62	98.3501	106086
1776897000	99.35	0.25	0.25	99.74	99.975	99.2201	112014
1776810600	99.1	-1.62	-1.61	100.68	100.89	98.94	174576
1776724200	100.72	0.48	0.48	100.05	100.77	100	220070
1776465000	100.24	0.96	0.97	100.1	100.55	99.685	174215
1776378600	99.28	-0.18	-0.18	99.69	100.045	99.19	174054
1776292200	99.46	0.61	0.62	98.91	99.67	98.86	200032
1776205800	98.85	0.72	0.73	98.61	98.955	98.39	387417
1776119400	98.13	0.8	0.82	97.09	98.25	96.94	281153
1775860200	97.33	0.57	0.59	97.37	97.76	97.18	527669
1775773800	96.76	-0.31	-0.32	97.08	97.5	96.625	276968
1775687400	97.07	1.62	1.70	97.5	97.62	96.5	205808
1775601000	95.45	0.29	0.30	94.82	95.64	94.61	244066
1775514600	95.16	0.24	0.25	94.98	95.45	94.79	224871
1775169000	94.92	0.29	0.31	93.2	95.07	93.15	331652
1775082600	94.63	0.57	0.61	94.58	95.05	94.26	264725
1774996200	94.06	2.4	2.62	92.51	94.17	92.4901	476429
1774909800	91.66	-0.3	-0.33	92.56	93.075	91.23	268422