Jpmorgan Active Growth ETF【JGRO】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	0.9	0.937988535696	95.95	98.74	93.44	476453	96.03567044	SP
4	-0.71	-0.727757277573	97.56	98.91	92.58	655562	95.88877796	SP
12	8.72	9.89447407239	88.13	99.73	87.71	596699	95.52774968	SP
26	3.3	3.52752538749	93.55	99.73	81.16	597971	91.99799174	SP
52	11.86	13.9545828921	84.99	99.73	81.16	496829	91.84576318	SP
156	40.96	73.2868133834	55.89	99.73	51.21	360782	82.63524096	SP
260	47.17	94.9476650564	49.68	99.73	41.99	289117	81.19586005	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
1782945000	96.85	-1.74	-1.76	97.46	97.67	96.68	419934
1782858600	98.59	1.73	1.79	96.96	98.74	96.95	419319
1782772200	96.86	2.81	2.99	94.96	96.96	93.92	328964
1782513000	94.05	-0.98	-1.03	94.09	94.99	93.44	472742
1782426600	95.03	0.11	0.12	95.95	96.16	94.04	741040
1782340200	94.92	-0.2	-0.21	95.35	96.08	94.59	501285
1782253800	95.12	-1.83	-1.89	94.94	95.92	94.78	664876
1782167400	96.95	-0.61	-0.63	97.63	97.96	96.69	782419
1781821800	97.56	1.48	1.54	97.49	97.735	96.74	367634
1781735400	96.08	-0.74	-0.76	97.14	97.41	95.845	827610
1781649000	96.82	-0.97	-0.99	97.79	97.82	96.79	384403
1781562600	97.79	2.5	2.62	97.15	97.893142	97.14	1082933
1781303400	95.29	0.22	0.23	95.44	95.85	94.6291	633061
1781217000	95.07	2.01	2.16	93.49	95.29	93	1015532
1781130600	93.06	-1.97	-2.07	94.3	94.995	93.05	880843
1781044200	95.03	-0.55	-0.58	96.21	96.69	92.58	1044470
1780957800	95.58	0.34	0.36	96.29	96.43	95.4	450419
1780698600	95.24	-3.47	-3.52	97.85	97.85	94.95	775621
1780612200	98.71	0.1	0.10	97.56	98.91	97.41	662310
1780525800	98.61	-0.89	-0.89	99.42	99.46	98.47	574119
1780439400	99.5	0.31	0.31	99.21	99.73	99.03	797737
1780353000	99.19	0.38	0.38	98.65	99.5	98.49	497671
1780093800	98.81	0.2	0.20	98.7	99.09	98.31	935135
1780007400	98.61	0.8	0.82	97.87	98.69	97.6	1342182
1779921000	97.81	-0.12	-0.12	97.99	98.04	97.47	485489
1779834600	97.93	0.73	0.75	97.89	98.33	97.585	441067
1779489000	97.2	0.17	0.18	97.62	97.76	97.11	425391
1779402600	97.03	0.1	0.10	96.5	97.42	96.29	636929
1779316200	96.93	1.11	1.16	96.21	97.11	95.985	522123
1779229800	95.82	-0.78	-0.81	95.95	96.43	95.31	427181
1779143400	96.6	-0.54	-0.56	97.21	97.27	95.885	418666
1778884200	97.14	-1.68	-1.70	97.71	97.975	96.935	1247212
1778797800	98.82	1.06	1.08	97.84	98.94	97.84	590892
1778711400	97.76	1.01	1.04	96.85	98.045	96.415	547773
1778625000	96.75	-0.06	-0.06	96.5	96.83	95.72	718233
1778538600	96.81	0.39	0.40	96.01	97.14	96.01	641704
1778279400	96.42	0.49	0.51	96.39	96.66	96.285	493240
1778193000	95.93	-0.54	-0.56	96.51	96.6499	95.59	424634
1778106600	96.47	1.84	1.94	95.33	96.56	95.29	333263
1778020200	94.63	0.64	0.68	94.6	94.8016	94.43	321376
1777933800	93.99	-0.08	-0.09	94.13	94.35	93.39	472822
1777674600	94.07	0.42	0.45	94.04	94.545	93.995	312298
1777588200	93.65	1.1	1.19	93.19	93.81	92.4	812974
1777501800	92.55	-0.39	-0.42	92.78	92.785	92.14	429569
1777415400	92.94	-0.86	-0.92	92.94	93.25	92.515	301575
1777329000	93.8	0.17	0.18	93.4	93.83	93.075	373380
1777069800	93.63	0.75	0.81	93.16	93.725	92.73	377028
1776983400	92.88	-0.53	-0.57	93.19	93.54	92.03	400109
1776897000	93.41	1.28	1.39	92.87	93.44	92.79	1045886
1776810600	92.13	-0.81	-0.87	93.04	93.08	91.9491	602070
1776724200	92.94	-0.26	-0.28	93.05	93.09	92.46	357568
1776465000	93.2	1.41	1.54	92.58	93.38	92.52	525342
1776378600	91.79	-0.1	-0.11	92.03	92.059	91.36	826247
1776292200	91.89	1.02	1.12	91.13	91.96	91.06	486890
1776205800	90.87	1.41	1.58	89.86	90.89	89.8298	442271
1776119400	89.46	0.85	0.96	88.4	89.48	88.2346	362527
1775860200	88.61	0.1	0.11	88.86	89.0199	88.475	321198
1775773800	88.51	0.4	0.45	88.13	88.716	87.71	881114
1775687400	88.11	2.34	2.73	88.48	88.48	87.48	448392
1775601000	85.77	0.08	0.09	85.43	85.77	84.35	953748
1775514600	85.69	0.24	0.28	85.47	85.88	85.24	552018
1775169000	85.45	0.07	0.08	83.92	85.715	83.7994	703857