Jpmorgan Equity Premium Income ETF【JEPI】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	0.235	0.41889483066	56.1	56.54	55.6598	4197600	56.0103829	SP
4	0.185	0.329474621549	56.15	56.73	55.1	5217925	55.77129939	SP
12	-0.145	-0.256728045326	56.48	57.93	55.1	5504526	56.42723148	SP
26	-1.665	-2.87068965517	58	59.9	55.1	5546779	57.3225168	SP
52	-0.145	-0.256728045326	56.48	59.9	55.1	5125815	57.11957145	SP
156	1.675	3.06439809733	54.66	60.88	49.94	4197237	56.6317116	SP
260	-4.385	-7.22167325428	60.72	63.6741	49.92	3605726	56.4710858	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	56.07	0.01	0.02	56.22	56.54	56.025	4422336
1782340200	56.06	0.23	0.41	55.93	56.4	55.885	3536251
1782253800	55.83	-0.24	-0.43	55.91	56.08	55.6598	4023468
1782167400	56.07	-0.03	-0.05	56.1	56.29	55.98	4810538
1781821800	56.1	0.11	0.20	56.21	56.35	56.05	3985138
1781735400	55.99	-0.56	-0.99	56.55	56.69	55.87	4152464
1781649000	56.55	0.18	0.32	56.36	56.73	56.36	3824075
1781562600	56.37	0.33	0.59	56.31	56.53	56.21	4992844
1781303400	56.04	0.24	0.43	55.97	56.11	55.695	4115978
1781217000	55.8	0.51	0.92	55.45	56.01	55.315	5502167
1781130600	55.29	-0.51	-0.91	55.72	55.9899	55.25	4643091
1781044200	55.8	0.45	0.81	55.5	55.89	55.175	6315056
1780957800	55.35	-0.17	-0.31	55.6	55.7277	55.345	6100685
1780698600	55.52	-0.19	-0.34	55.74	55.91	55.445	5774000
1780612200	55.71	0.3	0.54	55.71	55.8599	55.57	5667729
1780525800	55.41	0.08	0.14	55.3	55.53	55.28	5994686
1780439400	55.33	0.01	0.02	55.28	55.415	55.1	7066603
1780353000	55.32	-0.72	-1.28	55.65	55.68	55.245	7745219
1780093800	56.04	-0.16	-0.28	56.15	56.18	55.96	6470445
1780007400	56.2	-0.08	-0.14	56.31	56.32	56.06	5723566
1779921000	56.28	0.06	0.11	56.25	56.47	56.25	5350480
1779834600	56.22	-0.11	-0.20	56.4	56.459	56.21	6002013
1779489000	56.33	0.25	0.45	56.26	56.395	56.1725	4168413
1779402600	56.08	-0.1	-0.18	56.02	56.12	55.74	4988046
1779316200	56.18	0.1	0.18	56.08	56.22	55.905	8014559
1779229800	56.08	-0.05	-0.09	56.13	56.2999	55.96	5302422
1779143400	56.13	0.24	0.43	55.85	56.16	55.75	5540167
1778884200	55.89	-0.1	-0.18	56	56.08	55.83	4967021
1778797800	55.99	0.06	0.11	56.01	56.06	55.875	11622900
1778711400	55.93	-0.15	-0.27	55.98	56.125	55.8	5123195
1778625000	56.08	0.23	0.41	55.89	56.25	55.77	5822539
1778538600	55.85	-0.11	-0.20	55.93	56.04	55.74	7703328
1778279400	55.96	-0.32	-0.57	56.35	56.38	55.95	7157913
1778193000	56.28	-0.2	-0.35	56.51	56.585	56.2337	6276651
1778106600	56.48	-0.02	-0.04	56.55	56.69	56.44	6843397
1778020200	56.5	-0.17	-0.30	56.72	56.74	56.41	7272612
1777933800	56.67	-0.15	-0.26	56.73	56.93	56.61	6006716
1777674600	56.82	-0.77	-1.34	57.27	57.27	56.7635	5644168
1777588200	57.59	0.47	0.82	57.1	57.61	57.09	5343837
1777501800	57.12	-0.01	-0.02	57.21	57.32	57.045	7739475
1777415400	57.13	0.08	0.14	57.21	57.3399	57.015	4963003
1777329000	57.05	-0.27	-0.47	57.3	57.37	57.03	5814004
1777069800	57.32	-0.27	-0.47	57.55	57.55	57.26	4840235
1776983400	57.59	0.29	0.51	57.37	57.61	57.345	4904275
1776897000	57.3	-0.2	-0.35	57.65	57.73	57.23	4975267
1776810600	57.5	-0.26	-0.45	57.79	57.81	57.47	4927635
1776724200	57.76	-0.03	-0.05	57.82	57.92	57.69	3885711
1776465000	57.79	0.2	0.35	57.69	57.84	57.61	4732827
1776378600	57.59	-0.02	-0.03	57.65	57.74	57.53	4549807
1776292200	57.61	-0.23	-0.40	57.91	57.91	57.5	5122928
1776205800	57.84	-0.02	-0.03	57.88	57.93	57.725	4510860
1776119400	57.86	0.32	0.56	57.45	57.86	57.45	3885926
1775860200	57.54	-0.26	-0.45	57.86	57.86	57.48	4001167
1775773800	57.8	0.19	0.33	57.59	57.93	57.47	4042904
1775687400	57.61	1.09	1.93	57.36	57.62	57.285	6058718
1775601000	56.52	-0.18	-0.32	56.6	56.61	56.225	5157983
1775514600	56.7	0.25	0.44	56.48	56.715	56.36	5630757
1775169000	56.45	0.04	0.07	55.99	56.63	55.89	5047155
1775082600	56.41	-0.27	-0.48	56.405	56.63	56.29	5903342
1774996200	56.68	1.03	1.85	56.15	56.78	55.915	5557222
1774909800	55.65	0.1	0.18	55.97	56.06	55.465	4827373
1774650600	55.55	-0.64	-1.14	56.09	56.09	55.445	5815690
1774564200	56.19	-0.54	-0.95	56.48	56.8199	56.154	4303333