JPMorgan BetaBuilders Japan ETF【BBJP】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	-0.98	-1.2815483196	76.47	78.64	75.49	1197208	77.06449666	SP
4	0.04	0.053015241882	75.45	78.64	72.55	1430835	75.29977811	SP
12	8.19	12.1693907875	67.3	78.64	67.12	1852785	73.2332649	SP
26	9.15	13.7925836599	66.34	78.64	65.72	1847628	71.56042085	SP
52	16.83	28.6907603137	58.66	78.64	58.63	1702764	68.63092236	SP
156	24.81	48.954222573	50.68	78.64	47.7	1597027	60.20612765	SP
260	18.96	33.5397134265	56.53	78.64	39.87	1179793	58.32321237	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
1782167400	78.14	0.2	0.26	78.06	78.64	78.06	820871
1781821800	77.94	1.33	1.74	78.1	78.15	77.71	956851
1781735400	76.61	0.26	0.34	77.12	77.69	76.45	1657127
1781649000	76.35	0.01	0.01	76.47	76.885	76.31	1353984
1781562600	76.34	1.26	1.68	76.43	76.48	76.14	1670434
1781303400	75.08	0.34	0.45	74.83	75.26	74.32	862551
1781217000	74.74	2.11	2.91	73.03	74.81	72.86	1336184
1781130600	72.63	-1.26	-1.71	73.04	73.66	72.55	2143433
1781044200	73.89	-0.76	-1.02	74.82	75.29	72.995	2433041
1780957800	74.65	0.98	1.33	74.58	74.94	74.47	976981
1780698600	73.67	-2.6	-3.41	75.52	75.56	73.56	1749788
1780612200	76.27	0.23	0.30	75.94	76.32	75.7	1809926
1780525800	76.04	0.26	0.34	76.17	76.29	75.95	1428019
1780439400	75.78	0.43	0.57	75.04	75.82	75.04	1127555
1780353000	75.35	-0.18	-0.24	75.09	75.64	74.845	1875308
1780093800	75.53	0.13	0.17	75.49	75.84	75.25	1203908
1780007400	75.4	0.43	0.57	74.61	75.55	74.59	1146785
1779921000	74.97	-0.48	-0.64	74.91	75.08	74.735	1767277
1779834600	75.45	0.96	1.29	75.45	75.71	75.3	865846
1779489000	74.49	0.26	0.35	74.29	74.84	74.195	1389628
1779402600	74.23	0.06	0.08	73.23	74.435	73.17	2069827
1779316200	74.17	0.65	0.88	72.9	74.18	72.88	2722847
1779229800	73.52	-0.47	-0.64	73.2	73.94	73.03	1640856
1779143400	73.99	-0.12	-0.16	73.97	74.225	73.41	2896606
1778884200	74.11	-0.88	-1.17	74.18	74.4	73.89	2095301
1778797800	74.99	-0.78	-1.03	74.92	75.145	74.85	3106811
1778711400	75.77	0.81	1.08	75.41	75.88	75.35	2281722
1778625000	74.96	-0.03	-0.04	74.95	75.065	74.34	1610564
1778538600	74.99	0.11	0.15	74.71	75.115	74.71	839129
1778279400	74.88	0.9	1.22	74.78	75.09	74.58	781168
1778193000	73.98	-0.57	-0.76	74.62	74.7	73.79	2196860
1778106600	74.55	2.02	2.79	74.18	74.67	73.97	948548
1778020200	72.53	0.88	1.23	72.04	72.565	71.92	817526
1777933800	71.65	-0.18	-0.25	71.96	72.325	71.39	4431364
1777674600	71.83	-0.68	-0.94	71.62	72.29	71.58	722817
1777588200	72.51	1.94	2.75	71.81	72.64	71.53	1455348
1777501800	70.57	-0.62	-0.87	70.84	70.91	70.255	1353977
1777415400	71.19	-0.01	-0.01	71.35	71.57	71.03	1146795
1777329000	71.2	0.17	0.24	71.505	71.77	71.14	1417773
1777069800	71.03	0.22	0.31	70.68	71.16	70.49	2746537
1776983400	70.81	-0.55	-0.76	71.11	71.37	70.04	1498383
1776897000	71.355	0.45	0.63	71.31	71.4	71.08	751721
1776810600	70.91	-1.78	-2.45	71.75	71.96	70.8	2095410
1776724200	72.69	-0.7	-0.95	72.7	72.835	72.27	1279818
1776465000	73.39	0.63	0.87	73.2	74.09	73.13	1398733
1776378600	72.76	0.21	0.29	72.92	72.985	72.515	4686838
1776292200	72.55	-0.19	-0.26	72.37	72.605	72.2	4586145
1776205800	72.74	0.73	1.01	72.17	72.9	72.1	722760
1776119400	72.01	0.14	0.19	70.65	72.025	70.65	1064489
1775860200	71.87	-0.04	-0.06	71.81	72.03	71.57	1139506
1775773800	71.91	-1.02	-1.40	71.07	72.38	70.97	5970727
1775687400	72.93	3.2	4.59	73.28	73.4	72.51	4618488
1775601000	69.73	-0.12	-0.17	69.25	69.81	68.42	1764124
1775514600	69.85	0.25	0.36	69.44	70	69.44	918337
1775169000	69.6	-1.05	-1.49	68.57	70.06	68.4	1616328
1775082600	70.65	1.74	2.53	70.74	71.325	70.45	3227636
1774996200	68.91	2.26	3.39	67.3	68.97	67.12	2411450
1774909800	66.65	0.12	0.18	67.49	67.605	66.48	1853892
1774650600	66.53	-1.01	-1.50	67.14	67.4	66.315	2213438
1774564200	67.54	-1.63	-2.36	68.27	68.81	67.51	1289861
1774477800	69.17	1.16	1.71	69.32	69.57	68.84	2920708
1774391400	68.01	-0.2	-0.29	67.66	68.47	67.5	3112508
1774305000	68.21	1.95	2.94	68.07	69.025	67.54	4967892