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	-5.12	-5.54953392586	92.26	92.7	85.975	280355	91.18845559	SP
4	-5.86	-6.30107526882	93	93.89	85.975	98908	91.27056496	SP
12	-9.07	-9.42729446004	96.21	101.89	85.975	77692	95.12137705	SP
26	-6.09	-6.53223211413	93.23	105.68	85.975	64304	96.84745438	SP
52	-2.92	-3.2422829225	90.06	105.68	83.89	44134	95.00665449	SP
156	0.97	1.12568179181	86.17	105.68	67.34	45161	83.71259028	SP
260	38.54	79.3004115226	48.6	105.68	48.58	40196	84.08958605	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743633000	92.13	1.42	1.57	89.56	92.13	89.56	45461
1743546600	90.71	0.59	0.65	90.07	91.03	89.2	53487
1743460200	90.12	-0.13	-0.14	88.98	90.59	88.22	541481
1743201000	90.2452	-1.76	-1.92	91.75	91.75	89.87	36347
1743114600	92.01	-0.6	-0.64	92.26	92.7	91.4301	725001
1743028200	92.605	-0.76	-0.81	93.38	93.71	92.35	45031
1742941800	93.36	-0.5	-0.53	93.88	93.88	92.86	21944
1742855400	93.8603	2.41	2.63	92.67	93.89	92.67	9816
1742596200	91.4546	-0.46	-0.50	90.93	91.5	90.57	27545
1742509800	91.9129	-0.6	-0.65	91.71	92.72	91.71	32370
1742423400	92.51	1.37	1.51	91.38	92.53	91.205	11974
1742337000	91.137	-0.99	-1.07	91.51	91.51	90.8701	16432
1742250600	92.123	1.42	1.57	90.54	92.25	90.53	159079
1741991400	90.7	2.26	2.55	89.41	90.7	89.38	23614
1741905000	88.4413	-1.61	-1.79	89.89	89.92	88.151	7774
1741818600	90.0517	-0.11	-0.12	91.27	91.27	89.7	11574
1741732200	90.157	-0.26	-0.29	90.41	91.03	89.3	46743
1741645800	90.4155	-2.39	-2.58	91.52	92.08	90.3	39391
1741390200	92.8057	0.51	0.56	92.12	92.88	90.8299	22224
1741303800	92.291	-1.74	-1.85	93	93.65	91.89	10519
1741217400	94.0296	1.25	1.35	92.94	94.03	92.46	18875
1741131000	92.78	-1.37	-1.46	93.1	94.15	91.42	82405
1741044600	94.15	-2.22	-2.30	97.06	97.06	93.74	40105
1740785400	96.3703	0.87	0.91	95.41	96.3703	95.06	842366
1740699000	95.5045	-1.28	-1.32	97.12	97.12	95.5045	21968
1740612600	96.7805	0.29	0.30	97.09	97.88	96.67	31280
1740526200	96.4927	-0.28	-0.29	96.81	96.84	95.67	24920
1740439800	96.7688	-0.29	-0.29	97.45	97.45	96.06	18228
1740180600	97.0548	-2.65	-2.66	100.19	100.19	97.0548	10549
1740094200	99.7035	-0.95	-0.95	100.46	100.64	99.09	80855
1740007800	100.6581	-0.62	-0.61	100.8	100.92	100.45	15596
1739921400	101.28	0.71	0.70	100.9	101.28	100.65	26848
1739575800	100.5719	0.23	0.23	100.8	100.84	100.405	9069
1739489400	100.3441	1.12	1.13	99.73	100.3441	99.44	19502
1739403000	99.225	-0.56	-0.56	98.64	99.31	98.5	41059
1739316600	99.7886	-0.55	-0.55	100.03	100.03	99.5705	12463
1739230200	100.3414	0.3	0.30	100.93	100.93	100.09	5078
1738971000	100.0375	-0.96	-0.95	101.12	101.12	99.905	6196
1738884600	101	-0.06	-0.06	101.64	101.64	100.29	68868
1738798200	101.06	0.89	0.89	100.46	101.06	100.26	653558
1738711800	100.1664	0.82	0.82	99.34	100.1664	99.34	25370
1738625400	99.3513	-1.22	-1.21	98.38	99.8859	98.3104	10445
1738366200	100.57	-0.86	-0.84	101.52	101.6573	100.3197	8280
1738279800	101.4261	1.11	1.10	101.16	101.89	101.16	8212
1738193400	100.3184	-0.37	-0.37	100.61	100.935	99.91	6785
1738107000	100.6924	0.55	0.55	100.16	100.6924	100.05	7855
1738020600	100.1446	-1.15	-1.14	99.92	100.8083	99.8	10174
1737761400	101.2964	0.05	0.05	101.67	101.8389	101.2964	5130
1737675000	101.25	0	0.00	101.25	101.25	101.25	0
1737588600	101.25	-0.3	-0.30	101.78	101.78	101.225	10951
1737502200	101.5535	1.55	1.55	100.86	101.5535	100.77	15115
1737156600	100.0067	0.41	0.41	100.52	100.52	100.0067	5999
1737070200	99.6015	0.73	0.74	99.02	99.68	98.675	81406
1736983800	98.8702	1.36	1.40	99.77	99.77	98.68	63896
1736897400	97.509	1.14	1.19	97.24	97.7326	96.61	8171
1736811000	96.3658	0.59	0.62	95.03	96.3658	94.84	54135
1736551800	95.7732	-1.26	-1.30	95.93	96.075	95.565	20561
1736379000	97.0372	0.06	0.06	96.32	97.09	96.1139	6107
1736292600	96.9819	-0.63	-0.65	98.06	98.15	96.84	16521
1736206200	97.6145	0.2	0.20	98.24	98.6599	97.6145	14828
1735947000	97.4174	1.36	1.42	96.57	97.4399	96.57	3923