John Hancock Multifactor Small Cap ETF【JHSC】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	-0.6	-1.27226463104	47.16	47.38	46.54	19604	47.03174406	SP
4	-0.1	-0.214316330904	46.66	47.40611	45.124	21705	46.44774774	SP
12	3.72	8.68347338936	42.84	47.40611	41.67	43898	45.49255231	SP
26	3.89	9.11647527537	42.67	47.40611	41.67	40994	44.92432514	SP
52	8.46	22.2047244094	38.1	47.40611	37.8013	37186	43.05032677	SP
156	14.55	45.4545454545	32.01	47.40611	29.72	37342	39.19163529	SP
260	11.29	32.0102069748	35.27	47.40611	27.8302	32298	37.25676043	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
1780698600	46.56	-0.69	-1.45	47.15	47.15	46.415	17162
1780612200	47.247	0.41	0.87	46.93	47.38	46.93	28607
1780525800	46.84	-0.36	-0.76	47.06	47.06	46.7685	29021
1780439400	47.2	0.3	0.64	46.89	47.28	46.88	12781
1780353000	46.9	-0.07	-0.15	46.76	47	46.54	14843
1780093800	46.97	-0.25	-0.53	47.16	47.1782	46.94	12766
1780007400	47.22	0.16	0.34	47.08	47.33	46.86	15168
1779921000	47.06	-0.12	-0.25	47.17	47.40611	47.04	26897
1779834600	47.18	0.66	1.42	46.84	47.18	46.84	25325
1779489000	46.52	0.36	0.78	46.4	46.55	46.21	36398
1779402600	46.16	0.12	0.26	45.75	46.33	45.61	36208
1779316200	46.04	0.83	1.84	45.33	46.04	45.32	17901
1779229800	45.21	-0.44	-0.96	45.51	45.51	45.124	22885
1779143400	45.6486	0.24	0.53	45.52	45.81	45.52	13559
1778884200	45.4084	-0.79	-1.71	45.75	45.75	45.3881	15019
1778797800	46.2	0.39	0.85	46.08	46.3272	46.035	20976
1778711400	45.8114	-0.18	-0.39	46.11	46.11	45.685897	24393
1778625000	45.99	-0.24	-0.52	46.22	46.22	45.62	28803
1778538600	46.23	-0.38	-0.82	46.75	46.75	46.23	13705
1778279400	46.61	0.06	0.13	46.66	46.76	46.495	17132
1778193000	46.55	-0.39	-0.83	47.11	47.11	46.36	198375
1778106600	46.94	0.46	0.99	46.82	46.9739	46.63	163361
1778020200	46.48	0.57	1.25	46.14	46.55	46.07	26491
1777933800	45.905	-0.37	-0.80	46.13	46.32	45.69	35498
1777674600	46.275	-0.09	-0.18	46.53	46.53	46.14	111385
1777588200	46.36	0.6	1.31	45.74	46.4373	45.74	12810
1777501800	45.76	-0.35	-0.75	46.16	46.16	45.5302	743489
1777415400	46.1081	-0.31	-0.67	46.36	46.36	45.995	30729
1777329000	46.42	0.23	0.50	46.31	46.555	46.295	22414
1777069800	46.19	-0.09	-0.19	46.3	46.355	46.1469	11050
1776983400	46.28	-0.03	-0.06	46.29	46.4969	45.8	31973
1776897000	46.31	-0.08	-0.17	46.79	46.79	46.145	25675
1776810600	46.39	-0.28	-0.60	46.82	47.03	46.26	37215
1776724200	46.67	0.24	0.52	46.24	46.74	46.24	27260
1776465000	46.4302	0.91	2.00	46	46.7301	46	19421
1776378600	45.52	0.11	0.24	45.41	45.67	45.355	35357
1776292200	45.41	-0.11	-0.24	45.6	45.6	45.27	14985
1776205800	45.52	0.23	0.51	45.45	45.6499	45.385	14317
1776119400	45.29	0.58	1.30	44.52	45.37	44.52	22448
1775860200	44.71	-0.27	-0.60	45.11	45.11	44.63	19491
1775773800	44.98	0.29	0.65	44.66	45.1309	44.585	13991
1775687400	44.69	1.03	2.36	44.7	44.9185	44.58	35327
1775601000	43.66	0.23	0.53	43.41	43.66	43.25	26931
1775514600	43.43	0.18	0.42	43.24	43.4997	43.105	20174
1775169000	43.25	0.16	0.37	42.55	43.27	42.44	26720
1775082600	43.09	0.2	0.47	43.17	43.47	43.06	41993
1774996200	42.89	0.98	2.34	42.43	42.98	42.265	28266
1774909800	41.91	-0.26	-0.62	42.6	42.6	41.74	18430
1774650600	42.17	-0.66	-1.55	42.61	42.71	42.06	29393
1774564200	42.8326	-0.46	-1.06	42.83	43.23	42.8206	15106
1774477800	43.29	0.45	1.05	43.29	43.46	42.75	25721
1774391400	42.84	0.15	0.35	42.39	43.13	42.25	37179
1774305000	42.69	0.86	2.07	42.63	43.23	42.37	28327
1774045800	41.825	-0.74	-1.74	42.49	42.49	41.67	10572
1773959400	42.5673	0.13	0.30	42.02	42.8	42.02	18814
1773873000	42.44	-0.64	-1.48	42.8	42.94	42.43	85282
1773786600	43.079	0.29	0.68	43.07	43.345	43.035	21804
1773700200	42.7877	0.27	0.63	42.98	43.12	42.7801	25617
1773441000	42.52	0.01	0.02	42.84	43.05	42.38	20903
1773354600	42.51	-0.98	-2.25	42.87	42.9285	42.39	23151
1773268200	43.49	0.04	0.09	43.29	43.495	43.0605	29028
1773181800	43.451	-0.18	-0.40	43.56	44.0052	43.3362	24354
1773095400	43.6261	0.32	0.73	42.84	43.7024	42.2419	19258