Jpmorgan Betabuilders US Mid Cap Equity ETF【BBMC】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	-1.5098	-1.22937871509	122.81	124.3799	120.64	8553	123.00264076	SP
4	-0.1898	-0.156226849946	121.49	124.3799	116.05	38369	122.28200211	SP
12	12.1302	11.1112943116	109.17	124.3799	104.9971	37300	116.34980254	SP
26	13.3202	12.3358029265	107.98	124.3799	104.9971	54627	112.27562602	SP
52	25.4402	26.5389109117	95.86	124.3799	94.02	34409	110.53433949	SP
156	43.8102	56.5365853659	77.49	124.3799	69.79	44248	93.35355635	SP
260	31.7402	35.4401518535	89.56	124.3799	67.34	42084	88.7633894	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
1780957800	121.3002	0.55	0.46	121.905	122.19	121.15	2268
1780698600	120.7484	-3.57	-2.87	123.28	123.28	120.64	11535
1780612200	124.3223	0.2	0.16	123.14	124.3799	123.14	5717
1780525800	124.1225	-0.15	-0.12	123.97	124.29	123.05	9765
1780439400	124.2752	1.03	0.84	123.11	124.31	123.11	3636
1780353000	123.2417	0.1	0.08	122.81	123.51	122.44	12113
1780093800	123.14	-0.08	-0.06	123.35	123.35	122.75	379213
1780007400	123.22	0.56	0.46	122.42	123.49	122.09	17700
1779921000	122.6595	-0.07	-0.05	122.52	123.22	122.52	5162
1779834600	122.7267	1.79	1.48	122.05	122.764	121.96	786
1779489000	120.94	0.64	0.53	120.81	121.14	120.425	3288
1779402600	120.2972	1.49	1.25	118.25	120.55	117.81	4662
1779316200	118.81	2.11	1.81	117.565	118.81	117.24	7841
1779229800	116.698	-0.94	-0.80	116.95	117.0907	116.05	3090
1779143400	117.64	-0.47	-0.40	118.79	118.79	117.03	9720
1778884200	118.11	-2.08	-1.73	119.04	119.04	118.11	8214
1778797800	120.19	0.2	0.17	120.33	120.41	120.115	2636
1778711400	119.99	-0.21	-0.17	120.75	120.75	119.83	1679
1778625000	120.1967	-1.15	-0.95	120.75	120.75	118.73	2088
1778538600	121.35	0.5	0.42	121.49	121.5722	121.02	240164
1778279400	120.8466	1.29	1.08	120.52	120.8466	120.28	2987
1778193000	119.56	-2.28	-1.87	122	122	119.23	57092
1778106600	121.8386	2	1.67	121.39	121.8386	120.88	2964
1778020200	119.8399	1.58	1.34	119.22	120	118.88	74195
1777933800	118.26	-0.45	-0.38	118.58	119.3	117.955	13907
1777674600	118.7081	0.29	0.24	118.69	118.7081	118.35	4328
1777588200	118.42	2.3	1.98	116.475	118.555	116.475	245662
1777501800	116.1208	-0.51	-0.44	116.855	116.855	116.1208	1780
1777415400	116.6337	-1.61	-1.36	117.855	117.96	116.53	1790
1777329000	118.2402	0.15	0.13	117.99	118.2402	117.8	8730
1777069800	118.09	0.27	0.23	118.62	118.62	117.629	5496
1776983400	117.8247	-0.59	-0.50	118.27	118.4	116.77	2759
1776897000	118.4164	0.1	0.08	119.66	119.66	118.144	2955
1776810600	118.3165	-1.01	-0.85	119.71	119.71	118.3165	5009
1776724200	119.3307	0.53	0.45	118.4	119.3307	118.36	168078
1776465000	118.7978	2.15	1.84	117.73	119.43	117.73	2527
1776378600	116.6503	0.67	0.58	116.2	116.7556	116.09	7561
1776292200	115.9767	-0.34	-0.29	116.4	116.4	115.72	3133
1776205800	116.3197	0.68	0.59	116.24	116.5	115.97	5070
1776119400	115.6376	1.85	1.63	113.71	115.6376	113.71	4265
1775860200	113.7853	-0.4	-0.35	114.24	114.27	113.72	22978
1775773800	114.1821	0.28	0.25	113.51	114.45	113.2934	5406
1775687400	113.9	3.53	3.20	113.93	114.2	113.565	10181
1775601000	110.37	-0.18	-0.16	109.81	110.87	109.61	20176
1775514600	110.55	0.48	0.43	110.07	110.55	109.54	15888
1775169000	110.0738	0.6	0.55	107.47	110.74	107.47	113036
1775082600	109.4731	1.06	0.98	109.17	110.38	109.17	9125
1774996200	108.41	3.41	3.25	106.36	108.5	106.21	346867
1774909800	104.9971	-1.05	-0.99	107.27	107.27	104.9971	9577
1774650600	106.05	-1.61	-1.50	107.3	107.3	106.012	6738
1774564200	107.66	-2.23	-2.03	108.63	109.59	107.66	12111
1774477800	109.8871	0.89	0.81	110.06	110.17	108.9	7097
1774391400	109	0.58	0.53	107.42	109.56	107.42	162607
1774305000	108.42	1.77	1.66	108.64	109.4452	108.11	8108
1774045800	106.65	-2.44	-2.24	108.92	108.92	106.06	4317
1773959400	109.09	0.18	0.17	107.54	109.13	107.54	5644
1773873000	108.91	-0.95	-0.86	109.48	110.025	108.76	6285
1773786600	109.86	1.02	0.94	109.58	110.03	109.58	19490
1773700200	108.84	0.95	0.88	109.17	109.6225	108.84	28477
1773441000	107.89	-0.2	-0.18	108.905	109.36	107.85	5046
1773354600	108.0881	-2.39	-2.17	109.17	109.51	108.0881	20109
1773268200	110.48	0.06	0.05	109.95	110.53	109.64	6848
1773181800	110.42	-0.46	-0.41	110.93	112.03	110.42	10176
1773095400	110.88	1.2	1.09	108.4	110.88	107.34	67423