JPMorgan Active China ETF【JCHI】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	-0.6538	-1.2472338802	52.42	52.9164	51.11	519	52.07374156	SP
4	-3.4838	-6.30552036199	55.25	55.25	51.11	520	53.29648117	SP
12	-1.5638	-2.93230826927	53.33	57.62	51.11	868	54.84062563	SP
26	-4.1038	-7.3452657956	55.87	57.62	50.8534	935	55.15919742	SP
52	2.8162	5.75321756895	48.95	60.65	48.8101	1256	56.11997802	SP
156	6.3062	13.871975363	45.46	60.65	35.0738	1106	49.69202977	SP
260	3.3662	6.95495867769	48.4	60.65	35.0738	1151	49.58557239	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
1783031400	51.7662	-1.15	-2.17	51.93	51.93	51.5	1534
1782945000	52.9164	0.33	0.63	52.2	52.9164	52.2	168
1782858600	52.5849	0.45	0.87	52.36	52.64	52.36	605
1782772200	52.1309	0.61	1.18	51.86	52.1309	51.86	96
1782513000	51.5235	-0.46	-0.88	51.11	51.5235	51.11	652
1782426600	51.983	-0.12	-0.24	52.42	52.42	51.983	1075
1782340200	52.1077	-0.38	-0.72	52.2	52.2	52.1077	196
1782253800	52.4881	-1.34	-2.49	52.23	52.4881	52.23	885
1782167400	53.831	0.52	0.97	53.66	53.92	53.66	487
1781821800	53.3135	0.26	0.48	53.21	53.4	53.21	825
1781735400	53.057	-0.69	-1.28	53.84	53.84	53.057	76
1781649000	53.7461	-0.77	-1.41	53.72	53.7461	53.69	430
1781562600	54.5133	0.54	1.00	54.68	54.68	54.5133	133
1781303400	53.975	0.41	0.76	53.88	53.975	53.88	60
1781217000	53.5691	0.37	0.70	52.86	53.5691	52.86	175
1781130600	53.1993	-0.2	-0.37	53.4	53.4	53.1993	210
1781044200	53.3962	0.33	0.62	53.95	53.95	53.3962	573
1780957800	53.0646	-0.15	-0.27	53.41	53.41	53.0646	638
1780698600	53.21	-1.78	-3.24	54.12	54.12	53.18	485
1780612200	54.9921	-0.05	-0.09	55.25	55.25	54.9921	2109
1780525800	55.0395	-1.01	-1.80	55.49	55.49	55.03	1438
1780439400	56.0471	1.53	2.81	56.02	56.0471	56.005	278
1780353000	54.5166	-0.33	-0.60	54.08	54.5166	54.08	57
1780093800	54.8458	0.11	0.20	54.69	54.89	54.69	380
1780007400	54.7339	-0.26	-0.47	54.36	54.7339	54.36	691
1779921000	54.9931	-0.26	-0.47	54.6	54.9931	54.6	211
1779834600	55.2511	0.63	1.15	55.26	55.26	55.0401	1704
1779489000	54.6243	-0.2	-0.37	54.19	54.6243	54.19	100
1779402600	54.8266	-0.35	-0.63	54.48	54.8266	54.48	81
1779316200	55.1739	0.57	1.04	54.75	55.1739	54.75	2440
1779229800	54.608	0.08	0.15	54.41	54.608	54.41	248
1779143400	54.5254	-0.47	-0.85	54.77	54.77	54.5254	74
1778884200	54.9954	-1.05	-1.87	55.28	55.28	54.9954	3085
1778797800	56.0445	-1.49	-2.59	56.02	56.0445	55.92	134
1778711400	57.5353	1.27	2.25	56.36	57.62	56.36	625
1778625000	56.2665	-0.35	-0.62	56.42	56.42	55.98	1984
1778538600	56.619	0.64	1.14	56.65	56.725	56.619	2332
1778279400	55.9783	0.07	0.12	56.11	56.11	55.9783	160
1778193000	55.91	-0.42	-0.75	56.4	56.4	55.875	2757
1778106600	56.3329	1.17	2.12	55.74	56.3329	55.74	335
1778020200	55.165	0.16	0.29	55.25	55.25	55.165	629
1777933800	55.0081	-0.28	-0.51	55.05	55.285	55.0081	670
1777674600	55.2904	0.04	0.06	55.16	55.2904	55.16	178
1777588200	55.2547	0.71	1.30	54.67	55.2547	54.67	684
1777501800	54.5482	-0.08	-0.14	54.84	54.84	54.5482	1098
1777415400	54.625	-0.09	-0.17	54.32	54.69	54.32	6892
1777329000	54.7168	-0.4	-0.72	54.66	54.8	54.66	1174
1777069800	55.1157	0.43	0.78	54.8	55.1157	54.8	2128
1776983400	54.6866	-0.53	-0.97	55.03	55.03	54.6866	45
1776897000	55.2209	0.44	0.81	55.2	55.2209	55.2	30
1776810600	54.776	-0.88	-1.58	55.27	55.27	54.776	287
1776724200	55.6533	-0.02	-0.04	55.71	55.71	55.6533	127
1776465000	55.6765	0.3	0.55	55.57	55.6765	55.57	147
1776378600	55.373	0.25	0.45	55.64	55.7656	55.35	2078
1776292200	55.1256	0.08	0.14	54.93	55.23	54.93	1278
1776205800	55.0469	0.93	1.72	54.48	55.0469	54.48	2531
1776119400	54.1154	0.13	0.23	53.44	54.1154	53.44	739
1775860200	53.9887	0.17	0.31	54.17	54.17	53.9887	220
1775773800	53.8224	0.18	0.33	53.33	53.8224	53.33	434
1775687400	53.6438	1.91	3.70	53.82	53.82	53.6438	171
1775601000	51.73	-0.21	-0.41	51.49	51.73	51.49	811
1775514600	51.9406	-0.1	-0.18	51.71	52.03	51.71	1417