JPMorgan BetaBuilders Emerging Markets Equity ETF【BBEM】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	-5.09	-6.1696969697	82.5	82.68	77.41	74516	77.79367568	SP
4	-1.86	-2.34641100038	79.27	82.68	74.32	60181	78.79201083	SP
12	11.435	17.3323228496	65.975	82.68	65.525	40119	76.18040542	SP
26	13.51	21.1424100156	63.9	82.68	63.22	42471	71.97402232	SP
52	19.86	34.5091225022	57.55	82.68	57.55	54695	66.38331141	SP
156	29	59.9049783103	48.41	82.68	44.56	38998	58.62179278	SP
260	29.69	62.2170997485	47.72	82.68	44.56	50900	55.96278004	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	77.41	-0.84	-1.08	76.75	77.805	76.75	2885
1782426600	78.2539	0.74	0.95	79.35	79.545	77.79	1413
1782340200	77.5183	0.11	0.14	77.66	78	77.5183	278373
1782253800	77.41	-4.82	-5.86	77.83	78.37	77.41	1054
1782167400	82.23	0.26	0.32	82.5	82.68	82.2	17224
1781821800	81.9689	2.67	3.37	81.17	81.9689	81.17	103574
1781735400	79.2941	-0.07	-0.09	80.55	80.82	79.2941	61699
1781649000	79.3648	-1.54	-1.90	80.59	80.59	79.3648	6981
1781562600	80.9	2.69	3.45	80.38	80.94	80.38	800
1781303400	78.2052	0.23	0.30	77.71	78.51	77.39	158614
1781217000	77.9725	3.14	4.19	75.29	77.9725	75.29	3587
1781130600	74.8367	-1.06	-1.40	75.46	76.3	74.8367	2066
1781044200	75.898	-0.03	-0.04	77.53	77.61	74.32	15540
1780957800	75.9308	1.35	1.81	76.8	76.8	75.9	16451
1780698600	74.5831	-5.07	-6.36	76.92	77	74.44	1152
1780612200	79.6494	-1	-1.24	79.09	79.89	79.09	1350
1780525800	80.65	-1.07	-1.31	81	81	80.1001	1634
1780439400	81.72	1.03	1.28	80.89	81.72	80.89	7935
1780353000	80.6893	1.68	2.13	79.85	81.12	79.82	2602
1780093800	79.01	0.06	0.07	79.27	79.31	78.965	461383
1780007400	78.9525	0.38	0.48	78.16	79.04	77.94	4415
1779921000	78.5754	-0.11	-0.14	78.89	78.89	78.53	7033
1779834600	78.6862	2.82	3.72	77.8	78.7	77.8	8615
1779489000	75.8646	-0.36	-0.47	76.54	76.54	75.8646	5450
1779402600	76.22	0.63	0.83	75.13	76.43	75.13	3673
1779316200	75.59	1.58	2.14	74.28	75.59	74.28	1300
1779229800	74.0071	-0.85	-1.14	73.35	74.18	73.12	3771
1779143400	74.8607	-0.1	-0.13	75.78	75.78	74.3	4018
1778884200	74.9558	-2.59	-3.34	75.31	75.6	74.88	12519
1778797800	77.5491	0.22	0.29	77.44	77.6	77.15	1091
1778711400	77.3286	1.61	2.12	76.49	77.4499	76.49	3452
1778625000	75.72	-2.44	-3.12	76.26	76.46	75.12	2536
1778538600	78.1563	-0.08	-0.11	78.115	78.34	78	8526
1778279400	78.24	1.62	2.11	77.38	78.24	77.38	23840
1778193000	76.62	-0.97	-1.25	77.86	77.99	76.62	4635
1778106600	77.59	2.39	3.18	76.79	77.59	76.54	4466
1778020200	75.2	1.52	2.06	74.63	75.44	74.63	52914
1777933800	73.6827	-0.01	-0.01	74.48	74.48	73.6101	7194
1777674600	73.6934	0.07	0.10	73.94	74.05	73.6934	3077
1777588200	73.62	0.93	1.28	73.29	73.94	72.99	802390
1777501800	72.69	-0.19	-0.26	72.95	73	72.575	4510
1777415400	72.8799	-0.81	-1.10	72.84	73.055	72.45	18263
1777329000	73.6899	-0.06	-0.08	74.06	74.06	73.53	26874
1777069800	73.7489	1.45	2.01	73.33	73.76	73.33	1315
1776983400	72.295	-1.18	-1.60	72.8	72.91	72.23	4049
1776897000	73.4721	1.37	1.90	72.93	73.4721	72.93	1343
1776810600	72.1026	-1.03	-1.40	73.28	73.28	72.1026	1875
1776724200	73.13	-0.52	-0.71	73.15	73.1999	73.01	1876
1776465000	73.653	1.26	1.74	72.3939	73.895	72.3939	1070
1776378600	72.3939	0.45	0.63	72.34	72.445	72.315	1974
1776292200	71.94	-0.15	-0.20	71.95	72.03	71.8883	741
1776205800	72.0859	1.22	1.72	71.355	72.0859	71.355	4400
1776119400	70.8666	0.63	0.90	69.57	70.9688	69.57	6571
1775860200	70.2375	0.19	0.28	70.3	70.64	70.09	37017
1775773800	70.0439	-0.21	-0.29	69.51	70.27	69.22	11901
1775687400	70.25	3.83	5.76	70.14	70.41	69.81	32260
1775601000	66.422	0.21	0.31	66.06	66.422	65.525	2702
1775514600	66.213899	0.58	0.89	65.974999	66.4	65.974999	19714
1775169000	65.6296	-0.73	-1.10	64.569999	65.65	64.569999	1092
1775082600	66.36	0.61	0.93	66.2	66.83	66.2	1945
1774996200	65.75	2.26	3.57	63.74	65.75	63.74	468826
1774909800	63.4856	-0.66	-1.03	64.51	64.51	63.22	10200