JP Morgan Dividend Leaders ETF【JDIV】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	-1.1454	-2.01442138586	56.86	56.91	55.3811	1585	56.46320073	SP
4	-0.9254	-1.63382768362	56.64	57.14	55.1749	1329	56.16254751	SP
12	2.7946	5.28080120937	52.92	57.14	52.725	1959	55.82475699	SP
26	1.8346	3.40497401633	53.88	57.14	51.3387	1401	55.38137848	SP
52	4.4728	8.72881124395	51.2418	57.14	51.2418	889	54.83878523	SP
156	23.3846	72.3309619548	32.33	57.14	32.33	416	52.76991932	SP
260	22.8846	69.7063661285	32.83	57.14	30.43	3440	34.71463518	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	55.7146	0.1	0.18	55.29	55.76	55.29	136
1782426600	55.6134	0.23	0.42	56	56	55.6134	754
1782340200	55.3811	-0.15	-0.26	55.44	55.66	55.3811	649
1782253800	55.5275	-1.3	-2.28	55.39	55.5275	55.39	339
1782167400	56.8242	-0.03	-0.05	56.86	56.91	56.8242	4599
1781821800	56.8512	0.47	0.83	56.86	56.86	56.83	1182
1781735400	56.3831	-0.55	-0.96	57.14	57.14	56.3831	133
1781649000	56.9291	-0.1	-0.18	57.07	57.07	56.9291	140
1781562600	57.0326	0.52	0.93	57.06	57.06	57.0326	360
1781303400	56.5094	0.26	0.46	56.32	56.51	56.32	391
1781217000	56.249	1.07	1.95	55.53	56.249	55.41	3830
1781130600	55.1749	-0.77	-1.37	55.52	55.91	55.1749	2264
1781044200	55.94	0.22	0.40	56.045	56.3	55.7199	3064
1780957800	55.715	0.21	0.38	55.95	56.14	55.66	3448
1780698600	55.503	-1.37	-2.40	56.46	56.46	55.503	1243
1780612200	56.8681	0.21	0.37	56.49	56.8681	56.49	926
1780525800	56.66	-0.37	-0.65	57.01	57.01	56.66	452
1780439400	57.0332	0.42	0.74	56.83	57.0332	56.83	384
1780353000	56.6147	0.14	0.24	56.37	56.81	56.37	637
1780093800	56.4789	0.1	0.18	56.64	56.64	56.44	453
1780007400	56.375	0.06	0.10	56.09	56.41	56.09	22453
1779921000	56.3186	-0.13	-0.23	56.42	56.42	56.26	408
1779834600	56.45	0.37	0.66	56.64	56.64	56.45	1162
1779489000	56.0816	0.12	0.21	56.04	56.0816	56.04	132
1779402600	55.9639	0.1	0.17	55.58	55.9639	55.58	250
1779316200	55.8672	0.66	1.20	55.38	55.8672	55.38	500
1779229800	55.2071	-0.38	-0.69	55.31	55.36	55.2071	128
1779143400	55.5879	0.42	0.76	55.49	55.64	55.38	9804
1778884200	55.1706	-0.87	-1.56	55.41	55.41	55.1706	250
1778797800	56.0427	0.34	0.61	55.81	56.06	55.81	2080
1778711400	55.7052	0.18	0.32	55.57	55.72	55.435	3379
1778625000	55.5276	-0.25	-0.45	55.48	55.5276	55.32	447
1778538600	55.7805	-0.21	-0.37	55.85	55.89	55.7805	826
1778279400	55.99	0.01	0.01	56.26	56.26	55.99	1371
1778193000	55.985	-0.74	-1.30	56.73	56.73	55.925	2039
1778106600	56.72	0.94	1.68	56.58	56.72	56.555	552
1778020200	55.7802	0.28	0.50	55.78	55.91	55.78	524
1777933800	55.5012	-0.57	-1.02	56	56	55.5012	1114
1777674600	56.0737	-0.26	-0.46	56.33	56.33	56.0737	2812
1777588200	56.3318	0.94	1.70	55.71	56.3318	55.63	1230
1777501800	55.3887	0.01	0.01	55.6	55.6	55.37	273
1777415400	55.3813	-0.27	-0.49	55.45	55.45	55.36	1146
1777329000	55.6556	-0.23	-0.42	55.94	55.94	55.6556	272
1777069800	55.8899	0.36	0.64	55.75	55.8899	55.7199	489
1776983400	55.5342	-0.07	-0.12	55.46	55.5342	55.46	327
1776897000	55.6	0.27	0.49	55.65	55.65	55.43	764
1776810600	55.3291	-0.65	-1.16	55.93	55.93	55.3291	1842
1776724200	55.9761	-0.3	-0.54	56.11	56.11	55.9761	376
1776465000	56.2779	0.66	1.19	56.14	56.42	56.14	4987
1776378600	55.6174	-0.13	-0.24	55.75	55.83	55.6174	1671
1776292200	55.7517	0.1	0.17	55.77	55.8	55.588	2657
1776205800	55.655	0.44	0.79	55.41	55.66	55.4	2341
1776119400	55.2186	0.29	0.53	54.61	55.2186	54.61	2688
1775860200	54.929	-0.02	-0.03	55.14	55.205	54.929	572
1775773800	54.9471	0.16	0.28	54.52	55.12	54.52	7639
1775687400	54.7921	1.63	3.07	54.91	54.91	54.69	4109
1775601000	53.1576	0.1	0.19	52.99	53.1576	52.725	848
1775514600	53.056	0.15	0.28	52.92	53.056	52.89	1954
1775169000	52.9066	-0.16	-0.30	52.39	52.91	52.2699	4805
1775082600	53.0663	0.36	0.69	53.04	53.08	52.955	1366
1774996200	52.7052	1.37	2.66	52	52.7052	52	524
1774909800	51.3387	-0.01	-0.02	51.85	51.85	51.3387	169