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	-2.5	-3.15776177845	79.17	80.99	76.1799	673258	78.21161384	SP
4	-7.73	-9.15876777251	84.4	85.015	76.1799	513951	81.3930845	SP
12	-7.53	-8.94299287411	84.2	85.56	76.1799	462270	82.27173437	SP
26	5.27	7.38095238095	71.4	85.56	70.8681	460375	80.92051729	SP
52	7.29	10.5073508216	69.38	85.56	65.31	348118	77.83617403	SP
156	26.99	54.3276972625	49.68	85.56	41.99	182677	71.76087073	SP
260	26.99	54.3276972625	49.68	85.56	41.99	182677	71.76087073	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
1741390200	76.67	0.1	0.13	76.33	77.02	74.747	443478
1741303800	76.57	-2.29	-2.90	77.57	78.2839	76.1799	1089446
1741217400	78.86	1.11	1.43	77.88	79.1	77.3362	470599
1741131000	77.75	-0.9	-1.14	77.75	79.03	76.46	746564
1741044600	78.65	-1.87	-2.32	80.85	80.99	78.02	330593
1740785400	80.52	1.26	1.59	79.17	80.55	78.61	729088
1740699000	79.26	-1.84	-2.27	81.7	81.81	79.175	352224
1740612600	81.1	0.62	0.77	80.95	81.85	80.6	360174
1740526200	80.48	-0.81	-1.00	81.16	81.16	79.49	678837
1740439800	81.29	-0.82	-1.00	82.43	82.43	81.03	389181
1740180600	82.11	-1.91	-2.27	84.14	84.14	82.026404	380656
1740094200	84.02	-0.68	-0.80	84.59	84.59	83.5	265562
1740007800	84.7	0.02	0.02	84.49	84.75	84.0656	283627
1739921400	84.68	-0.06	-0.07	84.97	85.015	84.17	427299
1739575800	84.74	0.12	0.14	84.54	84.7998	84.35	433726
1739489400	84.62	0.82	0.98	83.97	84.62	83.7	566060
1739403000	83.8	-0.15	-0.18	83.08	83.93	82.955	757627
1739316600	83.95	-0.33	-0.39	83.84	84.1	83.5122	392397
1739230200	84.28	0.71	0.85	84.09	84.413	83.91	547993
1738971000	83.57	-0.82	-0.97	84.4	84.7598	83.42	563415
1738884600	84.39	0.4	0.48	84.17	84.39	83.819	368911
1738798200	83.99	0.42	0.50	83.35	83.99	83.169049	356036
1738711800	83.57	0.71	0.86	83	83.59	82.94	273349
1738625400	82.86	-0.81	-0.97	82.01	83.285	81.725	567237
1738366200	83.67	-0.33	-0.39	84.5	85.03	83.5	1263724
1738279800	84	0.48	0.57	83.92	84.3	83.18	378944
1738193400	83.52	-0.43	-0.51	83.79	83.79	83	327256
1738107000	83.95	1.61	1.96	82.67	84.07	82.13	391004
1738020600	82.34	-2.63	-3.10	82.01	82.9595	81.64	731683
1737761400	84.97	0.07	0.08	85.37	85.56	84.7	475113
1737675000	84.9	0	0.00	84.9	84.9	84.9	0
1737588600	84.9	1.26	1.51	84.67	85.16	84.6022	365773
1737502200	83.64	0.82	0.99	83.35	83.655	82.69	382452
1737156600	82.82	0.86	1.05	83.16	83.16	82.5	757726
1737070200	81.96	-0.34	-0.41	82.67	82.67	81.91	512941
1736983800	82.3	1.9	2.36	81.77	82.4299	81.54	469415
1736897400	80.4	-0.12	-0.15	81.1	81.17	79.8972	348498
1736811000	80.52	-0.24	-0.30	79.84	80.56	79.62	329794
1736551800	80.76	-1.3	-1.58	81.44	81.44	80.17	438768
1736379000	82.06	0.14	0.17	81.99	82.2852	81.35	379588
1736292600	81.92	-1.57	-1.88	83.78	83.78	81.59	457536
1736206200	83.49	0.97	1.18	83.41	83.92	83.14	662209
1735947000	82.52	1.35	1.66	81.71	82.5607	81.5394	431273
1735860600	81.17	0.14	0.17	81.62	82.06	80.43	347471
1735687800	81.03	-0.73	-0.89	81.95	82.065	80.929	400318
1735601400	81.76	-0.95	-1.15	81.49	82.29	81.0601	504187
1735342200	82.71	-1.13	-1.35	83.27	83.3035	81.97	337817
1735255800	83.84	-0.14	-0.17	83.69	84.02	83.32	305401
1735077840	83.98	1.03	1.24	83.09	83.98	83.09	214811
1734996600	82.95	0.73	0.89	82.38	82.9999	81.8233	453878
1734737400	82.22	0.87	1.07	80.9	83.07	80.7216	415333
1734651000	81.35	0.03	0.04	82.32	82.39	81.34	332267
1734564600	81.32	-3.02	-3.58	84.27	84.555	81.11	387057
1734478200	84.34	-0.4	-0.47	84.37	84.51	83.85	271899
1734391800	84.74	0.92	1.10	84.28	84.87	84.14	275306
1734132600	83.82	0.07	0.08	84.2	84.4	83.449	282517
1734046200	83.75	-0.5	-0.59	84.01	84.13	83.69	316484
1733959800	84.25	1.36	1.64	83.47	84.3295	83.47	313756
1733873400	82.89	-0.43	-0.52	83.35	83.71	82.665	246744
1733787000	83.32	-0.82	-0.97	83.95	84	83.0499	249651