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	0.33	0.262613401241	125.66	126.365	123.86	13642	124.81935514	SP
4	3.18	2.58936568683	122.81	127.13	119.13	8945	123.67762701	SP
12	15.92	14.4635232125	110.07	127.13	109.54	26743	120.56981704	SP
26	17.68	16.3235158342	108.31	127.13	104.9971	52307	112.73212219	SP
52	28.34	29.0220174091	97.65	127.13	96.88	34597	110.87076591	SP
156	47.9	61.3394800871	78.09	127.13	69.79	43999	93.73008918	SP
260	35.36	39.0157784398	90.63	127.13	67.34	42488	88.8287705	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	125.99	0.38	0.30	124.96	126.365	124.96	5411
1782426600	125.615	0.78	0.63	125.93	126.0601	125.38	2216
1782340200	124.8326	0.51	0.41	124.39	125.3201	124.39	29256
1782253800	124.3225	-1.24	-0.99	123.86	125.17	123.86	25607
1782167400	125.56	-0.02	-0.01	125.66	125.915	125.3	5722
1781821800	125.5755	1.92	1.55	125.1	125.5755	125.04	3037
1781735400	123.6582	-1.67	-1.33	125.76	126.16	123.62	2551
1781649000	125.3291	-1.08	-0.85	126.7	126.845	125.3291	3454
1781562600	126.4093	1.26	1.01	127.1	127.13	126.4093	3714
1781303400	125.15	1.22	0.99	124.35	125.5499	124.35	5323
1781217000	123.926	3.64	3.02	121.26	123.926	121.26	4800
1781130600	120.29	-1.62	-1.33	121.47	121.76	120.29	8833
1781044200	121.9061	0.61	0.50	122.68	123.705	119.13	25002
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