JPMorgan Small and Mid Cap Enhanced Equity ETF【JMEE】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	1.01	1.35752688172	74.4	77.54	73.88	127062	75.78372577	SP
4	3.69	5.14500836587	71.72	77.54	71.3	115407	74.71173718	SP
12	7.7	11.3720277655	67.71	77.54	64.73	152273	71.30548698	SP
26	10.35	15.9083922533	65.06	77.54	64.36	145197	69.45420414	SP
52	17.74	30.7612276747	57.67	77.54	57.21	123866	66.4828431	SP
156	26.12	52.9924934064	49.29	77.54	45.17	110335	60.93175854	SP
260	26.41	53.8979591837	49	77.54	44.03	84826	60.28523145	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
1781735400	75.41	-0.88	-1.15	76.41	76.86	75.28	122698
1781649000	76.29	-0.28	-0.37	76.85	77.144	76.22	121563
1781562600	76.57	0.11	0.14	77.54	77.54	76.49	110270
1781303400	76.46	0.62	0.82	76.18	76.87	76.0705	66250
1781217000	75.84	1.96	2.65	74.35	75.86	74.33	229048
1781130600	73.88	-0.88	-1.18	74.4	75.4299	73.88	108177
1781044200	74.76	0.54	0.73	74.93	75.742	73.18	129355
1780957800	74.22	0.2	0.27	74.56	74.8099	74.15	81743
1780698600	74.02	-1.49	-1.97	75.07	75.07	73.742869	146681
1780612200	75.51	0.57	0.76	74.88	75.635	74.795	74755
1780525800	74.94	-0.2	-0.27	75.03	75.2399	74.655	79383
1780439400	75.14	0.76	1.02	74.32	75.18	74.3095	103067
1780353000	74.38	-0.04	-0.05	74.11	74.53	73.755579	75277
1780093800	74.42	-0.09	-0.12	74.49	74.74	74.26	87355
1780007400	74.51	0.17	0.23	74.38	74.72	73.84	95154
1779921000	74.34	-0.28	-0.38	74.91	74.91	74.34	283574
1779834600	74.62	1.15	1.57	74.17	74.65	73.93	116756
1779489000	73.47	0.61	0.84	73.23	73.56	73.025	94215
1779402600	72.86	0.14	0.19	72.19	73.05	71.8954	99064
1779316200	72.72	1.43	2.01	71.72	72.7225	71.3	91051
1779229800	71.29	-0.65	-0.90	71.64	71.79	70.992	110316
1779143400	71.94	0.02	0.03	72.24	72.5699	71.695	129347
1778884200	71.92	-1.23	-1.68	72.47	72.47	71.834	104798
1778797800	73.15	0.43	0.59	73.24	73.5	72.93	194881
1778711400	72.72	-0.2	-0.27	73.05	73.05	72.455	137051
1778625000	72.92	-0.65	-0.88	73.39	73.39	72.08	95018
1778538600	73.57	-0.33	-0.45	74.09	74.09	73.48	125057
1778279400	73.9	0.46	0.63	73.92	73.9942	73.3701	79675
1778193000	73.44	-1.04	-1.40	74.86	74.86	73.33	462818
1778106600	74.48	0.98	1.33	74.37	74.59	73.9601	110373
1778020200	73.5	0.95	1.31	73	73.66	72.9101	154255
1777933800	72.55	-0.4	-0.55	72.95	73.23	72.225	103076
1777674600	72.95	0.14	0.19	73.11	73.28	72.7288	115948
1777588200	72.81	1.32	1.85	71.89	72.85	71.83	122061
1777501800	71.49	-0.44	-0.61	72.03	72.03	71.235	191247
1777415400	71.93	-0.56	-0.77	72.4	72.67	71.72	118401
1777329000	72.49	0.01	0.01	72.61	72.89	72.36	105122
1777069800	72.48	0.25	0.35	72.53	72.86	72.13	75257
1776983400	72.23	-0.05	-0.07	72.2	72.55	71.42	103158
1776897000	72.28	-0.08	-0.11	73.03	73.03	72.02	96379
1776810600	72.36	-0.41	-0.56	72.91	73.38	72.1701	418185
1776724200	72.77	0.41	0.57	72.15	72.8499	72.15	80794
1776465000	72.36	1.44	2.03	71.73	72.835	71.66	122004
1776378600	70.92	0.19	0.27	70.85	71.09	70.64	98105
1776292200	70.73	-0.09	-0.13	70.91	71.1799	70.53	142890
1776205800	70.82	0.21	0.30	70.86	71.15	70.47	130997
1776119400	70.61	0.8	1.15	69.59	70.65	69.53	96717
1775860200	69.81	-0.23	-0.33	70.19	70.19	69.71	138251
1775773800	70.04	0.27	0.39	69.49	70.31	69.49	106255
1775687400	69.77	1.88	2.77	69.71	70.21	69.56	108742
1775601000	67.89	0.12	0.18	67.58	68.14	67.3402	140836
1775514600	67.77	0.28	0.41	67.4	67.79	67.099999	235842
1775169000	67.49	0.24	0.36	66.19	67.9	66.01	250778
1775082600	67.25	0.48	0.72	67.08	67.81	67.08	193988
1774996200	66.769999	1.74	2.68	65.81	67.19	65.4918	500806
1774909800	65.03	-0.46	-0.70	66.26	66.349999	64.73	397026
1774650600	65.489999	-1.12	-1.68	66.22	66.3799	65.319999	248375
1774564200	66.61	-1	-1.48	66.89	67.66	66.515	337720
1774477800	67.61	0.58	0.87	67.71	67.875	67.05	156566
1774391400	67.03	0.67	1.01	65.94	67.41	65.94	386206
1774305000	66.36	1.24	1.90	66.48	67.3799	66.185	294739
1774045800	65.12	-1.46	-2.19	66.36	66.525	64.712999	359090
1773959400	66.58	0.27	0.41	65.489999	66.95	65.489999	169502
1773873000	66.31	-0.58	-0.87	66.58	66.98	66.269999	175865