JP Morgan Betabuilders US Small Cap Equity ETF【BBSC】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	-2.2009	-2.53297272413	86.89	87.2	84.48	3443	86.58035409	SP
4	-0.6609	-0.774340949033	85.35	87.31	82	9179	86.50433821	SP
12	9.7291	12.9790554963	74.96	87.31	72.39	10989	79.20686581	SP
26	8.4691	11.1113880871	76.22	87.31	72.39	16903	78.56017267	SP
52	20.7091	32.3680837762	63.98	87.31	63.475	13151	75.68000026	SP
156	30.3391	55.8217111316	54.35	87.31	48.5699	31926	61.82105567	SP
260	17.9491	26.8940665268	66.74	87.31	48.5699	28581	60.28690002	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
1780698600	84.6891	-2.45	-2.81	86.52	86.52	84.35	1878
1780612200	87.14	1.31	1.52	85.41	87.2	85.41	3388
1780525800	85.835	-0.97	-1.11	86.35	86.35	85.745	2852
1780439400	86.8024	0.34	0.40	86.19	86.86	86.19	2664
1780353000	86.4598	-0.12	-0.14	85.88	86.7	85.54	2986
1780093800	86.58	-0.55	-0.63	86.89	86.89	86.35	5327
1780007400	87.1261	0.33	0.38	86.7	87.23	86.36	3305
1779921000	86.8	-0.03	-0.04	87.27	87.31	86.6	132952
1779834600	86.8316	1.55	1.82	86.08	86.8316	86.08	616
1779489000	85.2815	0.77	0.91	85.13	85.41	85.06	1618
1779402600	84.5156	0.44	0.52	83.62	84.5156	83.5768	1384
1779316200	84.0781	1.88	2.28	82.81	84.0781	82.42	1179
1779229800	82.2013	-0.81	-0.98	82.43	82.43	82	1179
1779143400	83.0129	-0.15	-0.19	83.86	83.86	82.83	1239
1778884200	83.1671	-1.6	-1.89	84.1	84.1	83.1671	862
1778797800	84.7681	0.38	0.45	84.89	85.07	84.75	910
1778711400	84.3879	-0.16	-0.19	84.43	84.43	83.87	7136
1778625000	84.5471	-0.87	-1.02	85.05	85.05	83.59	1544
1778538600	85.4157	-0.1	-0.12	85.94	85.94	85.4157	787
1778279400	85.5188	0.71	0.84	85.35	85.62	85.24	2481
1778193000	84.8091	-1.05	-1.22	85.96	85.96	84.78	1646
1778106600	85.8563	0.93	1.10	85.41	85.8563	85.15	988
1778020200	84.9238	1.35	1.62	83.87	84.9901	83.87	1386
1777933800	83.57	-0.54	-0.65	83.9	84.21	83.55	3520
1777674600	84.1143	0.43	0.52	83.57	84.1143	83.57	701
1777588200	83.68	1.82	2.23	82.205	83.68	82.205	7305
1777501800	81.8572	-0.61	-0.74	82.51	82.51	81.7885	1829
1777415400	82.47	-0.76	-0.91	82.72	83.16	82.34	3329
1777329000	83.23	0.12	0.14	83.22	83.42	83.11	3651
1777069800	83.1111	0.52	0.63	84.73	84.73	83.08	1513
1776983400	82.5894	-0.33	-0.40	83.05	83.05	82.19	1499
1776897000	82.9219	0.33	0.40	83.51	83.51	82.7	2900
1776810600	82.59	-0.76	-0.91	83.48	83.48	82.54	1690
1776724200	83.3486	0.43	0.51	82.6	83.48	82.6	685
1776465000	82.9221	1.94	2.40	82.02	83.14	82.02	3072
1776378600	80.98	0.26	0.33	80.57	80.99	80.57	12627
1776292200	80.7164	0.18	0.23	80.55	80.7164	80.5	912
1776205800	80.5316	0.61	0.76	80.26	80.62	80.26	748
1776119400	79.9223	1.09	1.38	78.59	79.9223	78.59	4064
1775860200	78.8311	-0.53	-0.67	79.5	79.5	78.76	3842
1775773800	79.365	0.51	0.65	78.43	79.61	78.43	6377
1775687400	78.8542	2.16	2.81	79.11	79.11	78.55	15601
1775601000	76.6971	0.17	0.23	76.13	76.6971	75.859	1169
1775514600	76.5229	0.51	0.67	75.94	76.5229	75.94	691
1775169000	76.0107	0.54	0.72	74.21	76.0107	74.21	21427
1775082600	75.47	0.4	0.54	75.59	76.29	75.47	306955
1774996200	75.0654	2.38	3.27	73.95	75.12	73.95	2013
1774909800	72.688	-0.84	-1.14	74.33	74.33	72.39	1497
1774650600	73.5291	-1.39	-1.86	74.48	74.48	73.365	1029
1774564200	74.9229	-1.24	-1.62	75.31	75.7	74.9229	555
1774477800	76.16	0.89	1.18	75.97	76.35	75.83	1249
1774391400	75.27	0.15	0.20	74.35	75.66	74.35	12879
1774305000	75.12	1.82	2.48	74.79	75.835	74.79	3466
1774045800	73.3003	-1.56	-2.09	74.82	74.82	73.3003	1344
1773959400	74.8637	0.41	0.55	73.52	75.48	73.52	2625
1773873000	74.4573	-1.06	-1.40	75	75.18	74.4573	4314
1773786600	75.5183	0.54	0.72	75.38	75.84	75.35	16990
1773700200	74.9752	0.84	1.13	75.13	75.57	74.9752	843
1773441000	74.1381	-0.22	-0.29	74.96	75.05	73.96	4026
1773354600	74.355	-1.67	-2.20	74.9	74.9	74.33	3340
1773268200	76.024	-0.04	-0.06	75.86	76.024	75.54	974
1773181800	76.0683	-0.35	-0.46	76.26	77.2	76.0683	4643
1773095400	76.4179	0.61	0.81	74.74	76.4179	74.02	2354
1772839800	75.8062	-1.79	-2.31	75.95	75.95	75.61	4944