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	-0.87	-0.863952333664	100.7	102.265	99.77	182205	101.1943914	SP
4	0.44	0.442700472885	99.39	102.265	98	346768	99.76416833	SP
12	3.82	3.97875221331	96.01	102.265	91.17	315036	97.66895509	SP
26	8.35	9.12767818102	91.48	102.265	90.85	319387	96.50126004	SP
52	20.38	25.6513530522	79.45	102.265	78.9061	295828	90.56798734	SP
156	39.84	66.4110685114	59.99	102.265	54.6	282432	75.27381032	SP
260	33.63	50.8006042296	66.2	102.265	51.35	252580	71.0776277	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
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
1774650600	91.96	-0.18	-0.20	91.72	92.49	91.56	142954
1774564200	92.14	-1.57	-1.68	92.73	94.0899	92.08	268213
1774477800	93.71	0.98	1.06	93.81	94.1	92.975	321244
1774391400	92.73	-0.53	-0.57	92.07	93.4	91.88	206128
1774305000	93.26	1.68	1.83	92.58	93.87	92.125	276779
1774045800	91.58	-1.39	-1.50	92.925	93.08	91.17	910610
1773959400	92.97	-1.26	-1.34	92.73	93.5	92.45	294231
1773873000	94.23	-1.86	-1.94	95.3	95.49	94.13	326997
1773786600	96.09	0.03	0.03	96.27	97.14	95.97	241603
1773700200	96.06	1.37	1.45	95.63	96.3	95.36	290423
1773441000	94.69	-1.32	-1.37	96.01	96.33	94.5	273567
1773354600	96.01	-1.09	-1.12	96.7	96.94	95.94	334801
1773268200	97.1	-0.35	-0.36	96.98	97.65	96.65	255765
1773181800	97.45	0.11	0.11	97.47	98.3	97.3	276787
1773095400	97.34	0.42	0.43	96.17	97.575	95.02	376092
1772839800	96.92	-0.93	-0.95	96.8	97.405	95.91	587586