JPMorgan BetaBuilders US Equity ETF【BBUS】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	-3.37	-2.49518732415	135.06	135.6	131.58	186858	132.70834485	SP
4	-4.61	-3.38224504769	136.3	137.2	130.43	222604	134.30755274	SP
12	13.49	11.4128595601	118.2	137.2	117.33	231791	131.41257728	SP
26	6.78	5.42790809383	124.91	137.2	113.4295	259542	126.14068478	SP
52	21.43	19.4358788319	110.26	137.2	110.22	243410	122.84440105	SP
156	53.87	69.22384991	77.82	137.2	73.72	182358	108.16989109	SP
260	53.08	67.5232158758	78.61	137.2	62.56	149012	99.3568406	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	131.69	-0.4	-0.30	131.15	132.69999	131.125	166492
1782426600	132.09	-0.03	-0.02	133.44	133.44	131.58	206435
1782340200	132.12	-0.2	-0.15	132.525	133.37	131.78	157536
1782253800	132.32	-2.26	-1.68	132.11	133.275	132.09	220075
1782167400	134.58	-0.42	-0.31	135.06	135.6	134.37	163384
1781821800	135	1.36	1.02	135.26	135.26	134.51	130962
1781735400	133.63999	-1.65	-1.22	135.47	135.55	133.3478	206329
1781649000	135.29	-0.73	-0.54	135.82	136.18	135.225	148585
1781562600	136.02	2.39	1.79	135.02	136.4	135.02	171914
1781303400	133.63	0.63	0.47	133.37	134.16	132.51	150089
1781217000	133	2.23	1.71	131.33	133.4	130.69	244187
1781130600	130.77	-2.18	-1.64	132.18	133.12	130.77	269685
1781044200	132.94999	-0.45	-0.34	134.16	134.73509	130.43	355296
1780957800	133.4	0.3	0.23	134.01	134.475	133.275	259345
1780698600	133.1	-3.59	-2.63	135.75	135.9	132.8	167615
1780612200	136.69	0.64	0.47	135.55	136.87	135.55	116935
1780525800	136.05	-1.02	-0.74	136.76	136.99	135.97	114729
1780439400	137.07	0.29	0.21	136.69999	137.19999	136.55	187637
1780353000	136.78	0.36	0.26	136.28	137.16	136.1849	208212
1780093800	136.41999	0.37	0.27	136.3	136.66	136.06	750531
1780007400	136.05	0.83	0.61	135.33	136.1245	135.04	1546208
1779921000	135.22	0.03	0.02	135.16999	135.41999	134.85	391858
1779834600	135.19	0.81	0.60	135.13999	135.51499	134.835	207458
1779489000	134.38	0.61	0.46	134.57	134.94	134.18	178268
1779402600	133.77	0.22	0.16	133.09	134.04499	132.84	168817
1779316200	133.55	1.4	1.06	132.44999	133.6	132.24	165367
1779229800	132.15	-0.87	-0.65	132.32499	132.83	131.81	341218
1779143400	133.02	-0.05	-0.04	133.15	133.44999	132.145	185408
1778884200	133.07	-1.62	-1.20	133.47999	133.88999	132.99	135968
1778797800	134.69	1.04	0.78	133.97999	134.97999	133.94999	139018
1778711400	133.65	0.83	0.62	132.82	133.885	132.4001	86101
1778625000	132.82	-0.17	-0.13	132.54	132.925	131.72999	116299
1778538600	132.99	0.18	0.14	132.46	133.279	132.46	293527
1778279400	132.81	1	0.76	132.49	132.87	132.4	87254
1778193000	131.81	-0.48	-0.36	132.47999	132.6844	131.53	177645
1778106600	132.29	1.89	1.45	131.34	132.38	131.28	174525
1778020200	130.4	0.98	0.76	130.12	130.66999	130.12	139596
1777933800	129.41999	-0.5	-0.38	129.815	130.19999	128.97999	187799
1777674600	129.91999	0.35	0.27	129.9	130.65	129.9	144864
1777588200	129.57	1.32	1.03	128.78	129.72999	128.055	385482
1777501800	128.25	-0.05	-0.04	128.13999	128.36	127.75	142744
1777415400	128.3	-0.61	-0.47	128.01	128.47999	127.89	124703
1777329000	128.91	0.16	0.12	128.37	128.97	128.37	99041
1777069800	128.75	0.99	0.77	128.3	128.8	127.85	245501
1776983400	127.76	-0.53	-0.41	127.77	128.47	126.67	163725
1776897000	128.29	1.32	1.04	127.99	128.32	127.75	168305
1776810600	126.97	-0.75	-0.59	128.13999	128.275	126.79	178156
1776724200	127.72	-0.25	-0.20	127.65	127.97	127.31	243355
1776465000	127.97	1.51	1.19	127.22	128.3999	127.22	282925
1776378600	126.465	0.28	0.23	126.42	126.695	125.93	303529
1776292200	126.18	1.07	0.86	125.3	126.245	125.155	191452
1776205800	125.11	1.51	1.22	124.01	125.14	123.9	135271
1776119400	123.6	1.32	1.08	121.87	123.6	121.87	154029
1775860200	122.28	-0.14	-0.11	122.67	122.77	122.15	230086
1775773800	122.42	0.69	0.57	121.44	122.64	121.35	220492
1775687400	121.73	2.89	2.43	122.01	122.08	121.025	315810
1775601000	118.84	0.08	0.07	118.39	118.845	117.33	274408
1775514600	118.76	0.56	0.47	118.2	118.76	118.17	256404
1775169000	118.2	0.16	0.14	116.53	118.51	116.33	252475
1775082600	118.04	0.86	0.73	117.97	118.66	117.675	257282
1774996200	117.18	3.34	2.93	115	117.38	114.98	312267
1774909800	113.84	-0.43	-0.38	115.11	115.11	113.4295	254281
1774650600	114.27	-2.06	-1.77	115.99	115.99	114.11	364733