Jensen Quality Growth ETF【JGRW】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	0.3276	1.2223880597	26.8	27.21	26.43	19518	26.74535924	SP
4	0.3476	1.29798356983	26.78	27.47	26.43	12093	26.88776386	SP
12	2.5126	10.2075969937	24.615	27.47	23.59	23122	26.09805181	SP
26	0.2376	0.883599851246	26.89	27.55	23.59	23514	26.23241471	SP
52	0.8076	3.06838905775	26.32	27.65	23.59	21862	26.48369374	SP
156	1.8076	7.13902053712	25.32	27.65	22.86	33026	26.08852871	SP
260	1.8076	7.13902053712	25.32	27.65	22.86	33026	26.08852871	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
1781562600	27.1276	0.31	1.15	27.21	27.21	27.08	1176
1781303400	26.82	0.07	0.26	26.81	26.84	26.6	10429
1781217000	26.75	0.28	1.06	26.52	26.79	26.43	28888
1781130600	26.47	-0.38	-1.40	26.72	26.89	26.47	18976
1781044200	26.8467	0.13	0.47	26.8	27.02	26.455	38121
1780957800	26.72	-0.03	-0.11	26.91	26.96	26.72	27343
1780698600	26.7499	-0.52	-1.91	27.13	27.13	26.74	4844
1780612200	27.27	0.17	0.64	27.03	27.29	27.03	9715
1780525800	27.0966	-0.16	-0.60	27.24	27.24	27.0101	1832
1780439400	27.26	-0.19	-0.69	27.28	27.28	27.16	7785
1780353000	27.4499	0.22	0.81	27.24	27.47	27.22	8977
1780093800	27.23	0.02	0.07	27.2	27.325	27.2	8199
1780007400	27.21	0.15	0.54	27.02	27.21	27.02	5243
1779921000	27.0642	0.03	0.13	26.99	27.13	26.99	15495
1779834600	27.03	0.08	0.30	27.06	27.095	27.002	8212
1779489000	26.95	0.07	0.26	26.97	27.04	26.95	3341
1779402600	26.88	-0.01	-0.04	26.74	26.99	26.685	25721
1779316200	26.8903	0.27	1.02	26.61	26.8903	26.57	638
1779229800	26.62	-0.22	-0.82	26.78	26.79	26.62	4837
1779143400	26.84	0.12	0.44	26.67	26.92	26.67	5262
1778884200	26.7216	-0.15	-0.55	26.83	26.86	26.7216	1098
1778797800	26.87	0.15	0.56	26.68	26.9501	26.68	3682
1778711400	26.7191	0.17	0.64	26.47	26.75	26.47	6815
1778625000	26.55	0.01	0.04	26.54	26.581	26.4701	24274
1778538600	26.54	-0.26	-0.95	26.57	26.74	26.53	37156
1778279400	26.7958	0.01	0.02	26.87	26.87	26.7958	8974
1778193000	26.79	0.03	0.11	26.82	27.01	26.79	27104
1778106600	26.76	0.24	0.92	26.63	26.7701	26.62	53940
1778020200	26.5166	0.12	0.45	26.5	26.54	26.41	18766
1777933800	26.3988	-0.05	-0.19	26.39	26.42	26.28	47653
1777674600	26.45	0.07	0.27	26.58	26.635	26.45	22939
1777588200	26.38	-0.03	-0.10	26.38	26.4198	26.14	108965
1777501800	26.4054	-0.04	-0.15	26.33	26.4054	26.29	305724
1777415400	26.4448	-0.16	-0.58	26.46	26.48	26.37	2826
1777329000	26.6	0	0.00	26.49	26.61	26.49	13895
1777069800	26.5996	0.32	1.24	26.32	26.5996	26.32	5525
1776983400	26.275	-0.24	-0.89	26.4	26.4	26.13	2624
1776897000	26.51	0.25	0.95	26.45	26.515	26.45	2237
1776810600	26.26	-0.19	-0.72	26.55	26.57	26.24	18501
1776724200	26.45	-0.16	-0.61	26.58	26.58	26.4301	5921
1776465000	26.6128	0.38	1.46	26.47	26.67	26.46	54121
1776378600	26.23	0.02	0.08	26.24	26.31	26.15	30007
1776292200	26.2098	0.32	1.22	25.97	26.2098	25.97	11297
1776205800	25.8939	0.34	1.35	25.69	25.937	25.69	13637
1776119400	25.5498	0.37	1.47	25.13	25.5498	25.13	36548
1775860200	25.18	-0.09	-0.36	25.32	25.33	25.13	16178
1775773800	25.27	0.07	0.28	25.19	25.32	25.04	11452
1775687400	25.2	0.64	2.61	25.4	25.4	25.13	9237
1775601000	24.56	-0.03	-0.12	24.51	24.56	24.4	7815
1775514600	24.59	0.08	0.32	24.41	24.645	24.41	1043
1775169000	24.5115	0.03	0.12	24.18	24.52	24.15	12200
1775082600	24.482	0.17	0.69	24.48	24.495	24.44	3397
1774996200	24.3148	0.62	2.64	23.94	24.33	23.9	23777
1774909800	23.6899	0.09	0.40	23.88	23.88	23.6503	42044
1774650600	23.595	-0.5	-2.05	24.04	24.04	23.59	58784
1774564200	24.09	-0.41	-1.67	24.41	24.46	24.09	27748
1774477800	24.5	0.07	0.31	24.61	24.61	24.46	13861
1774391400	24.425	-0.32	-1.27	24.615	24.615	24.425	14285
1774305000	24.74	0.18	0.73	24.95	25.0651	24.74	18049
1774045800	24.56	-0.3	-1.21	24.83	24.83	24.55	15089
1773959400	24.86	-0.09	-0.36	24.76	24.91	24.76	13109
1773873000	24.95	-0.4	-1.58	25.18	25.22	24.95	20768
1773786600	25.35	0.03	0.12	25.42	25.55	25.33	233562
1773700200	25.32	0.31	1.24	25.25	25.41	25.25	27824