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	1.8448	2.06839331764	89.19	90.7	87.64	4902	88.80108064	SP
4	4.1448	4.77016917942	86.89	90.7	84.35	3218	87.4027596	SP
12	15.0948	19.8772715302	75.94	90.7	75.859	5264	85.24242957	SP
26	14.8048	19.4212252394	76.23	90.7	72.39	16904	78.80165698	SP
52	26.1248	40.2477276229	64.91	90.7	64.91	12615	76.45649191	SP
156	36.4748	66.8526392962	54.56	90.7	48.5699	31113	62.07880858	SP
260	22.6348	33.0918128655	68.4	90.7	48.5699	28658	60.30466708	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	91.0348	1.07	1.19	89.55	91.0348	89.55	5626
1782426600	89.9675	0.81	0.90	89.79	90.51	89.67	1306
1782340200	89.162	0.57	0.64	88.665	89.6604	88.665	3316
1782253800	88.5966	-0.5	-0.56	87.64	88.69	87.64	14292
1782167400	89.0934	0.18	0.21	89.19	89.73	89.0934	692
1781821800	88.9108	1.48	1.69	88.42	88.9108	88.42	849
1781735400	87.435	-0.51	-0.57	88.21	89.04	87.435	1123
1781649000	87.94	-0.78	-0.88	89.05	89.3698	87.94	3105
1781562600	88.7194	0.46	0.52	89.53	89.5598	88.7194	2098
1781303400	88.26	0.7	0.80	87.77	89.01	87.77	3671
1781217000	87.5628	2.27	2.66	85.81	87.5628	85.81	1073
1781130600	85.2937	-0.56	-0.66	85.63	86.1	85.2937	672
1781044200	85.8576	0.41	0.48	86.15	87.1501	84.37	8388
1780957800	85.4498	0.76	0.90	85.72	85.81	85.41	1458
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