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	-5.42	-5.45161939248	99.42	99.46	92.58	701388	96.42815882	SP
4	-2.85	-2.942694889	96.85	99.73	92.58	674862	97.53018316	SP
12	7.23	8.33237293996	86.77	99.73	81.16	589182	92.56725726	SP
26	-0.53	-0.560668570824	94.53	99.73	81.16	568029	91.57771658	SP
52	11.42	13.8290142892	82.58	99.73	81.16	484490	91.10217299	SP
156	40.31	75.07915813	53.69	99.73	51.21	349487	82.07115229	SP
260	44.32	89.2109500805	49.68	99.73	41.99	283555	80.73858579	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775082600	85.38	0.86	1.02	85.19	85.87	85.005	576946
1774996200	84.52	2.99	3.67	82.47	84.67	82.47	620679
1774909800	81.53	-0.49	-0.60	82.69	82.725	81.16	670225
1774650600	82.02	-1.51	-1.81	83.17	83.17	81.87	754914
1774564200	83.53	-2.07	-2.42	84.89	85.085	83.52	860933
1774477800	85.6	0.75	0.88	85.68	86.07	85.415	342799
1774391400	84.85	-0.46	-0.54	84.72	85.3121	84.4799	440589
1774305000	85.31	1.29	1.54	85.38	86.18	85.04	1007277
1774045800	84.02	-1.61	-1.88	85.37	85.37	83.56	341360
1773959400	85.63	-0.25	-0.29	85.19	85.96	84.81	388476
1773873000	85.88	-1.15	-1.32	86.77	86.98	85.84	414481
1773786600	87.03	0.21	0.24	87.17	87.405	86.8	479189
1773700200	86.82	1.05	1.22	86.56	87.28	86.51	942258
1773441000	85.77	-0.83	-0.96	86.91	87.26	85.68	460416
1773354600	86.6	-1.48	-1.68	87.38	87.38	86.49	424209
1773268200	88.08	-0.03	-0.03	88.18	88.635	87.6601	356088
1773181800	88.11	0.03	0.03	88.1	88.889	87.8575	396229