John Hancock Us High Dividend ETF【JHDV】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	-0.9664	-2.04702393561	47.21	47.2503	46.27	84	46.56030119	SP
4	-0.4364	-0.934875749786	46.68	47.69	45.47	1657	46.96524784	SP
12	5.6601	13.9468010398	40.5835	47.69	40.4	652	46.54156234	SP
26	5.6865	14.0209728999	40.5571	47.69	39.1362	340	45.81694191	SP
52	9.3936	25.4914518318	36.85	47.69	36.85	254	43.38969823	SP
156	18.0302	63.9065125082	28.2134	47.69	26.3877	205	38.65061544	SP
260	20.8513	82.1166259063	25.3923	47.69	24.2591	236	35.11803099	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
1782513000	46.2436	-0.41	-0.89	46.05	46.27	46.05	224
1782426600	46.6567	0.27	0.59	47.02	47.02	46.6567	26
1782340200	46.3828	-0.2	-0.43	46.64	46.64	46.3828	78
1782253800	46.5833	-0.67	-1.41	46.5	46.76	46.5	223
1782167400	47.2503	0.18	0.39	47.21	47.2503	47.21	9
1781821800	47.0676	0.41	0.88	47.13	47.13	47.0676	9
1781735400	46.6563	-0.45	-0.95	47.15	47.15	46.6	325
1781649000	47.1027	-0.35	-0.75	47.48	47.48	47.1027	6
1781562600	47.4571	0.48	1.02	47.69	47.69	47.4571	33
1781303400	46.9775	0.32	0.69	46.84	46.9775	46.655	30135
1781217000	46.6536	0.85	1.86	45.87	46.6536	45.87	27
1781130600	45.8019	-0.34	-0.75	45.91	46	45.8019	53
1781044200	46.1467	-0.04	-0.09	46.62	46.62	45.47	121
1780957800	46.1864	0.14	0.30	46.31	46.31	46.1864	45
1780698600	46.0472	-1.05	-2.23	46.66	46.66	46.0472	6
1780612200	47.0968	0.05	0.10	47.1499	47.1499	47.0968	137
1780525800	47.0483	-0.5	-1.05	47.49	47.49	47.0483	136
1780439400	47.5484	0.37	0.79	47.51	47.5484	47.51	67
1780353000	47.1758	0.44	0.94	47.1758	47.1758	47.1758	5
1780093800	46.7371	0.23	0.49	46.68	46.7371	46.68	46
1780007400	46.5099	0.21	0.45	46.53	46.53	46.5099	208
1779921000	46.3004	-0.03	-0.07	46.58	46.58	46.3004	28
1779834600	46.3337	0.3	0.64	46.45	46.45	46.3337	10
1779489000	46.0373	0.25	0.55	46.0373	46.0373	46.0373	5
1779402600	45.7852	0.3	0.65	45.55	45.7852	45.425	308
1779316200	45.4896	0.51	1.14	45.465	45.4896	45.465	180
1779229800	44.9783	-0.15	-0.34	44.95	45.18	44.91	957
1779143400	45.1315	-0.14	-0.31	45.47	45.47	45.13	831
1778884200	45.2698	-0.52	-1.14	45.25	45.2698	45.25	84
1778797800	45.7935	0.44	0.96	45.82	45.82	45.7935	164
1778711400	45.3568	0.09	0.20	45.3568	45.3568	45.3568	13
1778625000	45.2641	-0.01	-0.03	45.02	45.2641	45.02	38
1778538600	45.2769	0.26	0.57	45.2769	45.2769	45.2769	6
1778279400	45.0183	0.43	0.96	44.85	45.08	44.85	34
1778193000	44.592	-0.29	-0.64	44.592	44.592	44.592	3
1778106600	44.8785	0.66	1.49	44.57	44.8785	44.57	8
1778020200	44.2198	0.44	0.99	44.13	44.2198	44.05	15
1777933800	43.7844	-0.27	-0.62	43.77	43.7844	43.77	24
1777674600	44.0592	0.09	0.21	44.19	44.19	44.0592	76
1777588200	43.9678	0.56	1.28	43.95	43.9678	43.95	4
1777501800	43.411	-0.1	-0.23	43.6	43.6	43.39	283
1777415400	43.5122	-0.23	-0.53	43.62	43.62	43.5122	22
1777329000	43.7431	0.11	0.25	43.69	43.7431	43.69	49
1777069800	43.6346	-0.09	-0.20	43.86	43.86	43.6346	590
1776983400	43.7199	0.02	0.05	43.7199	43.7199	43.7199	4
1776897000	43.6993	0.27	0.62	43.6301	43.6993	43.63	717
1776810600	43.4288	-0.17	-0.40	43.4288	43.4288	43.4288	9
1776724200	43.6021	0.07	0.15	43.61	43.61	43.6021	6
1776465000	43.5363	0.55	1.28	43.54	43.54	43.5363	87
1776378600	42.9878	0.3	0.71	42.9878	42.9878	42.9878	70
1776292200	42.6835	0.06	0.15	42.7	42.7	42.6835	33
1776205800	42.619	0.37	0.89	42.619	42.619	42.619	20
1776119400	42.2442	0.37	0.90	41.84	42.2442	41.84	6
1775860200	41.8694	-0.06	-0.15	42	42	41.8694	6
1775773800	41.931	0.33	0.79	41.46	41.98	41.46	450
1775687400	41.6008	1.02	2.52	41.59	41.6008	41.59	90
1775601000	40.5768	-0.01	-0.02	40.4	40.5768	40.4	200
1775514600	40.5835	0.16	0.39	40.5835	40.5835	40.5835	30
1775169000	40.4245	0.1	0.25	39.87	40.4245	39.87	7
1775082600	40.3223	0.24	0.59	40.21	40.3223	40.21	8
1774996200	40.0845	0.95	2.42	40.0845	40.0845	40.0845	279
1774909800	39.1362	-0.24	-0.60	39.78	39.78	39.1362	29