JPMorgan BetaBuilders MSCI US REIT ETF【BBRE】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	-1.77	-1.65978994749	106.64	108.56	104.87	14612	107.35218832	SP
4	0.64	0.614026671784	104.23	108.56	102.1551	24816	105.57511325	SP
12	9.09	9.49049906035	95.78	108.56	93.86	36217	104.238051	SP
26	11.53	12.3526890936	93.34	108.56	91.82	36649	100.36928372	SP
52	11.65	12.4973181721	93.22	108.56	90.1398	26183	98.40589911	SP
156	21.03	25.0834923664	83.84	108.56	72.24	26078	92.86647416	SP
260	7.12	7.28388746803	97.75	111.765	72.24	41811	93.86022217	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
1781735400	104.87	-2.62	-2.44	107.34	107.34	104.81	25745
1781649000	107.49	0.11	0.10	107.54	108.23	107.2	12454
1781562600	107.38	-0.68	-0.63	108.56	108.56	107.225	10849
1781303400	108.0615	1.01	0.94	107.39	108.325	107.39	12154
1781217000	107.05	-0.04	-0.04	107.09	107.75	106.88	19492
1781130600	107.09	0.24	0.22	106.64	107.91	106.64	18112
1781044200	106.85	2.61	2.50	104.51	107.07	104.51	14642
1780957800	104.2442	-1.25	-1.18	106.02	106.02	104.13	17183
1780698600	105.49	1.09	1.04	104.36	106.16	104.36	13554
1780612200	104.4	1.35	1.31	104.27	104.43	103.578	18133
1780525800	103.05	0.16	0.16	102.87	103.84	102.87	24281
1780439400	102.89	0.5	0.49	102.56	102.95	102.1551	8901
1780353000	102.39	-2.07	-1.98	103.94	103.94	102.39	12766
1780093800	104.46	-1.11	-1.05	105.41	105.41	104.3146	58215
1780007400	105.57	-0.44	-0.42	105.58	106.32	105.5	13995
1779921000	106.01	-0.36	-0.34	106.28	106.865	105.99	131970
1779834600	106.37	0.62	0.59	105.99	106.37	105.95	43571
1779489000	105.7469	0.21	0.20	105.88	105.88	105.37	9469
1779402600	105.54	0.31	0.29	104.96	105.54	104.205	16099
1779316200	105.2307	1.31	1.26	104.23	105.2307	104.23	15669
1779229800	103.9252	0.07	0.06	103.69	104.02	103.395	34141
1779143400	103.86	1.11	1.08	102.61	103.94	102.61	17859
1778884200	102.75	-1.66	-1.59	104.03	104.03	102.66	12448
1778797800	104.41	-0.26	-0.25	104.84	105.13	104.41	12944
1778711400	104.67	-0.61	-0.58	104.88	105.045	104.55	7029
1778625000	105.28	0.2	0.19	105.11	105.28	104.6556	12137
1778538600	105.08	0.06	0.05	104.87	105.44	104.78	33567
1778279400	105.023	0.44	0.42	104.96	105.49	104.96	1074453
1778193000	104.587	-0.81	-0.77	105.51	105.51	104.09	9806
1778106600	105.4	1.51	1.45	104.43	105.63	104.43	20703
1778020200	103.89	0.67	0.65	103.9	104.075	103.05	7414
1777933800	103.22	-0.85	-0.82	103.615	104.16	103.06	6761
1777674600	104.07	-0.14	-0.13	104.27	104.27	103.86	7739
1777588200	104.21	1.5	1.46	102.41	104.33	102.41	94392
1777501800	102.71	-0.75	-0.72	103.23	103.51	102.4462	8828
1777415400	103.46	1.05	1.03	102.45	103.46	102.365	5239
1777329000	102.4092	-0.38	-0.37	102.73	103.18	102.4092	17210
1777069800	102.79	-0.21	-0.20	102.89	103.6	102.79	6811
1776983400	102.9951	1.32	1.29	101.72	102.9951	101.72	5663
1776897000	101.68	-1.24	-1.20	103.26	103.4	101.29	6244
1776810600	102.92	-1.62	-1.54	104.42	104.42	102.92	7733
1776724200	104.535	0.34	0.33	103.945	104.56	103.945	7751
1776465000	104.19	1.48	1.44	103.19	104.3495	103.19	3952
1776378600	102.71	0.82	0.80	101.91	102.71	101.91	14777
1776292200	101.89	0.07	0.07	101.81	101.89	101.16	12744
1776205800	101.8165	1.31	1.30	100.43	101.8165	100.43	10527
1776119400	100.5114	0.19	0.18	99.99	100.5114	99.669	3260
1775860200	100.326	0.29	0.29	100.28	100.65	99.9928	4773
1775773800	100.0391	0.8	0.81	98.88	100.805	98.88	4677
1775687400	99.2343	1.69	1.74	99.085	99.35	98.95	11596
1775601000	97.54	0.43	0.44	96.9	97.63	96.9	2874
1775514600	97.1082	-0.18	-0.19	97.07	97.5291	97.07	15838
1775169000	97.29	1.06	1.10	95.72	97.29	95.72	8267
1775082600	96.23	0.54	0.56	95.97	96.535	95.97	34165
1774996200	95.69	1.34	1.42	94.94	96.04	94.86	55010
1774909800	94.35	0.32	0.34	94.64	95.375	94	11123
1774650600	94.03	-0.84	-0.89	94.58	94.96	93.86	4681
1774564200	94.87	-0.01	-0.01	94.92	95.46	94.7	7255
1774477800	94.8801	0	0.00	95.78	95.78	94.7606	6675
1774391400	94.88	-0.74	-0.77	94.76	95.62	94.485	4909
1774305000	95.62	0.68	0.72	96.71	96.8009	95.59	3853
1774045800	94.94	-3.19	-3.25	98.02	98.02	94.56	12372
1773959400	98.13	-0.34	-0.35	98.22	98.35	97.685	18118
1773873000	98.47	-1.36	-1.36	99.5	99.52	98.47	169757