Jpmorgan International Research Enhanced Equity ETF【JIRE】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	0.75	0.914188200878	82.04	82.79	81.1841	507638	81.99761667	SP
4	1.56	1.92047273175	81.23	83.385	78.92	395050	81.41831591	SP
12	4.05	5.14351028702	78.74	83.385	77.55	449629	80.42002525	SP
26	6.98	9.20722859781	75.81	83.385	72.5936	529641	78.99349474	SP
52	12.37	17.5660323772	70.42	83.385	68.47	513106	76.27365012	SP
156	25.53	44.5860984981	57.26	83.385	52.1	411549	67.72654527	SP
260	33.9	69.339333197	48.89	83.385	42.73	368897	65.02112021	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
1783031400	82.79	1.07	1.31	83.07	83.51	82.28	319012
1782945000	81.72	-0.77	-0.93	81.81	82.12	81.7	508646
1782858600	82.49	0.34	0.41	82.05	82.54	82	781236
1782772200	82.15	0.92	1.13	81.62	82.19	81.19	449065
1782513000	81.23	-0.54	-0.66	81.29	81.725	81.1841	240681
1782426600	81.77	0.86	1.06	82.04	82.21	81.434	558563
1782340200	80.91	-0.25	-0.31	80.87	81.22	80.67	337234
1782253800	81.16	-1.62	-1.96	81.1	81.59	81.07	368701
1782167400	82.78	0.08	0.10	82.8	82.97	82.66	245994
1781821800	82.7	0.68	0.83	82.71	82.879	82.51	310515
1781735400	82.02	-0.44	-0.53	83.08	83.385	81.94	330269
1781649000	82.46	0.14	0.17	82.85	82.93	82.42	275053
1781562600	82.32	0.63	0.77	82.78	82.78	82.29	448512
1781303400	81.69	0.24	0.29	81.41	81.915	81.0901	206035
1781217000	81.45	2.47	3.13	79.72	81.5299	79.52	458948
1781130600	78.98	-1.06	-1.32	79.52	79.98	78.955	284569
1781044200	80.04	0.22	0.28	80.68	80.91	78.92	588223
1780957800	79.82	0.37	0.47	80.13	80.33	79.67	624394
1780698600	79.45	-1.93	-2.37	80.9	80.9	79.24	194548
1780612200	81.38	0.72	0.89	81.23	81.47	81.0392	294768
1780525800	80.66	-0.67	-0.82	81.03	81.14	80.66	386015
1780439400	81.33	0.48	0.59	81	81.425	80.955	374411
1780353000	80.85	-0.33	-0.41	80.61	81.11	80.31	383774
1780093800	81.18	-0.02	-0.02	81.43	81.72	81.12	1331280
1780007400	81.2	-0.16	-0.20	80.72	81.42	80.655	850849
1779921000	81.36	-0.17	-0.21	81.48	81.55	81.155	292882
1779834600	81.53	0.81	1.00	81.71	81.8	81.24	336808
1779489000	80.72	-0.09	-0.11	80.86	81.03	80.54	266356
1779402600	80.81	0.43	0.53	79.76	81.045	79.54	428225
1779316200	80.38	1.31	1.66	79.2	80.49	79.02	561953
1779229800	79.07	-0.45	-0.57	79.16	79.44	78.87	2128312
1779143400	79.52	0.83	1.05	79.38	79.595	78.84	606968
1778884200	78.69	-1.45	-1.81	78.99	79.055	78.61	1001656
1778797800	80.14	-0.37	-0.46	80.46	80.53	80.13	238679
1778711400	80.51	0.43	0.54	79.85	80.54	79.78	265483
1778625000	80.08	-0.54	-0.67	79.87	80.19	79.495	297746
1778538600	80.62	-0.22	-0.27	80.64	80.8	80.475	829930
1778279400	80.84	0.84	1.05	80.73	80.8803	80.41	308514
1778193000	80	-1.51	-1.85	81.46	81.46	79.96	266696
1778106600	81.51	2.22	2.80	81.18	81.56	81.11	352343
1778020200	79.29	1.03	1.32	79.02	79.429	78.71	269242
1777933800	78.26	-1.28	-1.61	78.85	79.06	78.01	596571
1777674600	79.54	-0.26	-0.33	79.59	80.1	79.53	239442
1777588200	79.8	1.9	2.44	78.97	79.965	78.8	887836
1777501800	77.9	-0.67	-0.85	78.24	78.24	77.55	278293
1777415400	78.57	-0.43	-0.54	78.62	78.785	78.36	222850
1777329000	79	-0.17	-0.21	79.37	79.513	78.94	314607
1777069800	79.17	0.44	0.56	78.88	79.26	78.725	238348
1776983400	78.73	-0.64	-0.81	79.07	79.43	77.9	394065
1776897000	79.37	0.26	0.33	79.65	79.65	79.08	312343
1776810600	79.11	-1.8	-2.22	80.31	80.39	79.0647	352838
1776724200	80.91	-0.49	-0.60	80.89	80.98	80.52	222116
1776465000	81.4	1.2	1.50	81.43	81.895	81.26	275539
1776378600	80.2	-0.3	-0.37	80.81	80.81	79.96	668542
1776292200	80.5	-0.23	-0.28	80.68	80.68	80.3167	230749
1776205800	80.73	0.58	0.72	80.5	80.98	80.495	495092
1776119400	80.15	0.43	0.54	78.99	80.18	78.84	294212
1775860200	79.72	0.09	0.11	80.1	80.1499	79.45	466883
1775773800	79.63	-0.14	-0.18	78.74	80	78.74	304073
1775687400	79.77	3.09	4.03	80.12	80.12	79.15	286416
1775601000	76.68	-0.18	-0.23	76.1	76.85	75.47	305145