Jpmorgan Active Developing Markets Equity ETF【JADE】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	-3.1669	-3.84986627766	82.26	82.75	77.62	4170	81.39807743	SP
4	-0.4969	-0.624324663902	79.59	82.75	74.37	3801	78.87791222	SP
12	12.3131	18.4383048817	66.78	82.75	66.45	2442	76.9620917	SP
26	16.4731	26.3064516129	62.62	82.75	62.36	3628	70.82174011	SP
52	24.4631	44.7796082738	54.63	82.75	53.9204	2243	68.94119985	SP
156	30.8731	64.0255080879	48.22	82.75	42.18	1220	66.48838236	SP
260	30.8731	64.0255080879	48.22	82.75	42.18	1220	66.48838236	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	79.0931	0.91	1.16	79.95	79.95	79.0931	899
1782340200	78.1881	-0.07	-0.09	78.18	78.4	77.62	1113
1782253800	78.2564	-4.19	-5.09	78.17	78.725	78.17	2333
1782167400	82.45	0.4	0.49	82.26	82.75	82.215	12334
1781821800	82.0511	2.3	2.88	81.03	82.065	81.03	1047
1781735400	79.7553	0.22	0.28	80.36	80.95	79.7553	6569
1781649000	79.5315	-1.05	-1.31	80.55	80.55	79.51	745
1781562600	80.5849	2.04	2.59	80.09	80.73	80.09	1593
1781303400	78.5496	0.1	0.13	78.41	78.7	78.07	2699
1781217000	78.4466	3.21	4.26	75.84	78.4466	75.84	2643
1781130600	75.2412	-1.06	-1.39	75.98	77.08	75.2412	1603
1781044200	76.3033	-0.03	-0.03	77.64	77.64	74.37	17050
1780957800	76.3288	1.28	1.71	76.49	76.52	76.2	1317
1780698600	75.0466	-5.02	-6.27	77.22	77.22	75.0466	5739
1780612200	80.0658	-0.62	-0.77	79.07	80.3	79.07	3116
1780525800	80.6891	-0.97	-1.18	81.32	81.32	80.585	2619
1780439400	81.6561	0.8	0.98	80.93	81.6699	80.93	1504
1780353000	80.8611	1.4	1.76	79.92	81.03	79.92	4216
1780093800	79.46	0.03	0.03	79.59	79.59	79.151	3071
1780007400	79.4337	0.13	0.16	78.53	79.63	78.53	3122
1779921000	79.3037	0.12	0.15	79.75	79.75	79.21	3795
1779834600	79.1826	2.93	3.84	78.26	79.1826	78.26	7701
1779489000	76.2532	-0.03	-0.04	76.36	76.48	76.2532	5901
1779402600	76.2809	0.42	0.56	75.39	76.2809	75.39	387
1779316200	75.8594	1.56	2.11	74.88	75.91	74.88	1502
1779229800	74.2949	-0.86	-1.14	73.82	74.96	73.82	671
1779143400	75.1514	-0.01	-0.01	75.76	75.76	74.71	1107
1778884200	75.1567	-2.7	-3.47	75.56	75.56	75.048	796
1778797800	77.8591	0.32	0.41	77.55	78.169	77.55	501
1778711400	77.5406	1.06	1.38	77.17	77.77	76.83	714
1778625000	76.4849	-2.05	-2.61	76.68	76.68	76.03	1301
1778538600	78.5308	0.38	0.48	78.26	78.7499	78.26	1193
1778279400	78.1528	1.29	1.68	77.37	78.29	77.37	1556
1778193000	76.8586	-1.26	-1.61	78.07	78.07	76.8586	596
1778106600	78.1164	2.41	3.19	77.11	78.1164	77.11	840
1778020200	75.7019	1.4	1.89	75.05	75.7019	75.05	653
1777933800	74.2984	-0.13	-0.17	74.95	75.25	74.2984	3222
1777674600	74.4269	0.07	0.09	74.36	74.4269	74.36	127
1777588200	74.3617	1.74	2.39	73.21	74.3617	73.21	2929
1777501800	72.6267	-0.35	-0.48	73.11	73.28	72.6267	1145
1777415400	72.9783	-0.9	-1.21	72.72	73.08	72.7	1254
1777329000	73.875	-0	-0.00	74.31	74.31	73.875	780
1777069800	73.8771	1.34	1.85	73.65	73.8771	73.65	454
1776983400	72.5329	-1.12	-1.53	73.2	73.2	71.78	801
1776897000	73.6565	1	1.38	73.25	73.6565	73.25	746
1776810600	72.6548	-1.1	-1.50	73.59	73.94	72.6548	1630
1776724200	73.7583	-0.44	-0.59	73.92	73.92	73.705	926
1776465000	74.1996	0.95	1.30	74.43	74.71	74.1996	1892
1776378600	73.2505	0.33	0.46	73.32	73.6099	73.2505	1601
1776292200	72.9176	-0.26	-0.36	73.34	73.34	72.78	3032
1776205800	73.1793	1.13	1.57	72.72	73.29	72.72	1997
1776119400	72.0492	0.76	1.07	71.09	72.13	71.09	458
1775860200	71.2858	0.45	0.64	71.34	71.8099	71.07	3255
1775773800	70.8345	0.04	0.05	70.43	70.905	70.43	1681
1775687400	70.796	3.56	5.30	71.02	71.11	70.645	2558
1775601000	67.2358	0.22	0.32	67.16	67.2358	66.45	2436
1775514600	67.0198	0.48	0.72	66.78	67.46	66.78	1709
1775169000	66.54	-0.53	-0.79	65.379999	66.54	65.379999	1172
1775082600	67.0694	0.79	1.19	67.019999	67.74	66.94	2476
1774996200	66.281499	2.31	3.61	64.31	66.281499	64.31	1516
1774909800	63.9741	-0.8	-1.23	64.68	64.68	63.76	2060
1774650600	64.7727	-0.35	-0.54	65.04	65.04	64.61	1877
1774564200	65.1268	-2.05	-3.05	66.09	66.09	65.1268	771