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	-0.145	-0.267923133777	54.12	54.12	52.86	416	53.2458111	SP
4	-1.305	-2.36070911722	55.28	56.0471	52.86	788	54.80392157	SP
12	1.725	3.3014354067	52.25	57.62	50.8534	882	54.68983381	SP
26	-2.585	-4.57036775106	56.56	57.62	50.8534	965	55.27286455	SP
52	5.2558	10.7879439728	48.7192	60.65	47.789	1285	55.86517943	SP
156	8.185	17.8750818956	45.79	60.65	35.0738	1117	49.63198803	SP
260	5.575	11.5185950413	48.4	60.65	35.0738	1170	49.57017945	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
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
1775169000	52.0367	-0.24	-0.46	51.53	52.0367	51.53	204
1775082600	52.2781	0.32	0.61	52.06	52.2781	52.06	250
1774996200	51.9602	0.88	1.72	51.02	51.9602	51.02	522
1774909800	51.08	0.11	0.23	51.36	51.36	51.08	210
1774650600	50.965	0.11	0.22	51.145	51.145	50.8823	568
1774564200	50.8534	-1.39	-2.67	50.95	50.9801	50.8534	383
1774477800	52.2481	0.57	1.10	52.21	52.2901	52.21	507
1774391400	51.6814	0	0.00	51.39	51.805	51.39	423
1774305000	51.681	0.14	0.28	51.55	51.681	51.55	395
1774045800	51.5377	-1.18	-2.25	52.25	52.25	51.5374	604
1773959400	52.7226	-0.74	-1.39	52.39	52.7226	52.39	914
1773873000	53.4641	-0.8	-1.48	53.95	53.95	53.4641	508
1773786600	54.2689	-0.31	-0.57	54.58	54.58	54.2689	329
1773700200	54.5776	0.48	0.89	54.38	54.69	54.38	385
1773441000	54.0975	-0	-0.01	54.51	54.6499	54.09	384