JP Morgan Active Value ETF【JAVA】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	-0.17	-0.213406979664	79.66	80.26	78.17	463292	79.01584531	SP
4	2.42	3.14000259504	77.07	80.33	76.525	412096	78.38771607	SP
12	7.52	10.4487981103	71.97	80.33	71.97	433174	76.6752545	SP
26	6.93	9.55071664829	72.56	80.33	70.04	441245	75.26994257	SP
52	13.97	21.3217338217	65.52	80.33	64.4	373217	72.62430487	SP
156	27.29	52.2796934866	52.2	80.33	48.47	268634	66.85095794	SP
260	29.39	58.6626746507	50.1	80.33	45.7338	183425	65.69174099	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
1782513000	79	-0.51	-0.64	79.17	79.58	78.92	406234
1782426600	79.51	0.71	0.90	79.73	80.26	79.37	335352
1782340200	78.8	0.08	0.10	78.88	79.3	78.5	621973
1782253800	78.72	-0.78	-0.98	78.39	78.96	78.17	623564
1782167400	79.5	0.1	0.13	79.66	79.825	79.36	329336
1781821800	79.4	0.49	0.62	79.8	79.82	79.31	326426
1781735400	78.91	-0.88	-1.10	79.77	80.17	78.76	363823
1781649000	79.79	0.09	0.11	80.03	80.33	79.735	359310
1781562600	79.7	0.92	1.17	79.65	80.03	79.595	427694
1781303400	78.78	0.72	0.92	78.47	79.06	78.16	324151
1781217000	78.06	1.37	1.79	77.15	78.25	76.81	420762
1781130600	76.69	-1.15	-1.48	77.58	78.02	76.69	389781
1781044200	77.84	0.61	0.79	77.85	78.25	76.525	517591
1780957800	77.23	0.1	0.13	77.63	77.8	77.17	584888
1780698600	77.13	-1.26	-1.61	78.07	78.12	76.96	440192
1780612200	78.39	0.77	0.99	78	78.52	78	305608
1780525800	77.62	-0.16	-0.21	77.6	77.85	77.5701	349556
1780439400	77.78	0.49	0.63	77.42	77.895	77.34	379859
1780353000	77.29	-0.22	-0.28	77.07	77.495	77.01	323727
1780093800	77.51	-0.07	-0.09	77.62	77.635	77.35	534883
1780007400	77.58	0.1	0.13	77.37	77.73	77.16	2030671
1779921000	77.48	0.13	0.17	77.65	77.655	77.28	431249
1779834600	77.35	0.66	0.86	77.21	77.42	77.12	400834
1779489000	76.69	0.43	0.56	76.56	76.9059	76.54	253638
1779402600	76.26	0.18	0.24	75.79	76.34235	75.37	472025
1779316200	76.08	0.64	0.85	75.72	76.11	75.37	535801
1779229800	75.44	-0.31	-0.41	75.42	75.87	75.14	306744
1779143400	75.75	0.24	0.32	75.67	76.01	75.37	401857
1778884200	75.51	-1.03	-1.35	76.11	76.11	75.48	306950
1778797800	76.54	0.15	0.20	76.49	76.84	76.4	461609
1778711400	76.39	0.08	0.10	76.29	76.52	75.98	333608
1778625000	76.31	-0.12	-0.16	76.29	76.42	75.7459	591182
1778538600	76.43	0.15	0.20	76.45	76.61	76.29	422965
1778279400	76.28	0.04	0.05	76.4	76.5	76.17	314805
1778193000	76.24	-0.62	-0.81	76.86	76.97	76.05	530436
1778106600	76.86	0.81	1.07	76.65	77.03	76.55	300108
1778020200	76.05	0.47	0.62	75.68	76.22	75.68	652934
1777933800	75.58	-0.4	-0.53	75.87	76.245	75.51	306247
1777674600	75.98	-0.33	-0.43	76.34	76.4683	75.975	315454
1777588200	76.31	1.08	1.44	75.27	76.38	75.165	761788
1777501800	75.23	0.12	0.16	75.41	75.47	75.0499	329662
1777415400	75.11	-0.11	-0.15	75.35	75.44	74.94	220316
1777329000	75.22	-0.03	-0.04	75.2	75.58	75.19	309184
1777069800	75.25	-0.33	-0.44	75.64	75.64	75.13	300022
1776983400	75.58	0.33	0.44	75.38	75.85	74.97	302383
1776897000	75.25	0.06	0.08	75.73	75.74	75.11	975621
1776810600	75.19	-0.4	-0.53	75.76	76.06	75.085	532229
1776724200	75.59	0.01	0.01	75.49	75.75	75.4461	358201
1776465000	75.58	0.86	1.15	75.11	75.93	75.11	435361
1776378600	74.72	0.16	0.21	74.58	74.96	74.53	280769
1776292200	74.56	-0.21	-0.28	74.9	74.93	74.35	322709
1776205800	74.77	0.17	0.23	74.46	74.885	74.25	278021
1776119400	74.6	0.72	0.97	73.67	74.6	73.62	284354
1775860200	73.88	-0.55	-0.74	74.53	74.53	73.795	375352
1775773800	74.43	0.36	0.49	73.92	74.5797	73.89	404480
1775687400	74.07	1.71	2.36	73.65	74.075	73.57	394687
1775601000	72.36	-0.03	-0.04	72.25	72.49	71.9879	253270
1775514600	72.39	0.41	0.57	71.97	72.39	71.97	271862
1775169000	71.98	0	0.00	71.32	72.36	71.253	307902
1775082600	71.98	0.23	0.32	72.09	72.29	71.89	510132
1774996200	71.75	1.46	2.08	70.98	71.8	70.69	430276
1774909800	70.29	-0.01	-0.01	70.98	70.99	70.04	2053477