Hot Features
プレミアム
Jpmorgan Sustainable Municipal Income ETF (JMSI)
AMEX
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1915 | -0.379583746283 | 50.45 | 50.49 | 50.13 | 29501 | 50.26717539 | SP |
| 4 | -0.0115 | -0.0228764670778 | 50.27 | 50.65 | 49.88 | 19378 | 50.27355141 | SP |
| 12 | -0.2473 | -0.489646733642 | 50.5058 | 50.65 | 49.72 | 18683 | 50.16176201 | SP |
| 26 | -0.6515 | -1.27970929091 | 50.91 | 51.15 | 49.72 | 17549 | 50.41354059 | SP |
| 52 | -0.2815 | -0.55698456668 | 50.54 | 51.17 | 49.44 | 14228 | 50.38248765 | SP |
| 156 | 0.1485 | 0.296348034324 | 50.11 | 51.17 | 47.3879 | 16468 | 49.81418336 | SP |
| 260 | 0.1485 | 0.296348034324 | 50.11 | 51.17 | 47.3879 | 16468 | 49.81418336 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 50.26 | 0.08 | 0.17 | 50.16 | 50.28 | 50.16 | 20456 |
| 1741390200 | 50.1751 | -0.03 | -0.06 | 50.13 | 50.22 | 50.13 | 19355 |
| 1741303800 | 50.205 | -0.12 | -0.24 | 50.33 | 50.33 | 50.14 | 52913 |
| 1741217400 | 50.327 | -0.06 | -0.13 | 50.38 | 50.46 | 50.28 | 23963 |
| 1741131000 | 50.39 | -0.06 | -0.12 | 50.45 | 50.49 | 50.39 | 30818 |
| 1741044600 | 50.45 | -0.17 | -0.34 | 50.47 | 50.48 | 50.45 | 15198 |
| 1740785400 | 50.62 | 0.07 | 0.15 | 50.55 | 50.65 | 50.55 | 22775 |
| 1740699000 | 50.545 | -0.04 | -0.07 | 50.57 | 50.57 | 50.52 | 4179 |
| 1740612600 | 50.58 | 0.07 | 0.15 | 50.48 | 50.61 | 50.48 | 11492 |
| 1740526200 | 50.5059 | 0.19 | 0.37 | 50.39 | 50.52 | 50.39 | 13693 |
| 1740439800 | 50.32 | 0.03 | 0.06 | 50.25 | 50.38 | 50.25 | 27378 |
| 1740180600 | 50.29 | 0.05 | 0.09 | 50.26 | 50.32 | 50.2111 | 11396 |
| 1740094200 | 50.245 | 0.07 | 0.14 | 50.23 | 50.27 | 50.2 | 16949 |
| 1740007800 | 50.175 | 0.05 | 0.11 | 50.19 | 50.21 | 50.14 | 9112 |
| 1739921400 | 50.1201 | 0 | 0.00 | 50.15 | 50.23 | 50.12 | 32618 |
| 1739575800 | 50.12 | 0.09 | 0.17 | 50.26 | 50.26 | 50.025 | 13689 |
| 1739489400 | 50.035 | 0.11 | 0.23 | 49.88 | 50.06 | 49.88 | 10103 |
| 1739403000 | 49.92 | -0.26 | -0.52 | 50.21 | 50.21 | 49.92 | 19336 |
| 1739316600 | 50.18 | -0.14 | -0.28 | 50.27 | 50.27 | 50.18 | 12750 |
| 1739230200 | 50.32 | 0.08 | 0.17 | 50.25 | 50.35 | 50.23 | 19419 |
| 1738971000 | 50.2353 | -0.07 | -0.14 | 50.24 | 50.3296 | 50.2026 | 8698 |
| 1738884600 | 50.305 | 0.03 | 0.06 | 50.31 | 50.37 | 50.25 | 12545 |
| 1738798200 | 50.275 | 0.15 | 0.30 | 50.18 | 50.3 | 50.18 | 16825 |
| 1738711800 | 50.125 | -0.03 | -0.05 | 50.08 | 50.15 | 50.08 | 22128 |
| 1738625400 | 50.15 | -0.11 | -0.22 | 50.26 | 50.26 | 50.12 | 19191 |
| 1738366200 | 50.2599 | -0.02 | -0.03 | 50.26 | 50.2866 | 50.2401 | 12473 |
| 1738279800 | 50.275 | 0.08 | 0.16 | 50.2 | 50.28 | 50.2 | 5324 |
| 1738193400 | 50.195 | 0.02 | 0.05 | 50.23 | 50.24 | 50.16 | 14402 |
| 1738107000 | 50.17 | 0.01 | 0.02 | 50.14 | 50.2 | 50.14 | 11140 |
| 1738020600 | 50.16 | 0.09 | 0.18 | 50.1 | 50.19 | 50.0613 | 19959 |
| 1737761400 | 50.07 | -0.01 | -0.02 | 50.08 | 50.08 | 50.02 | 4628 |
| 1737675000 | 50.08 | 0 | 0.00 | 50.08 | 50.08 | 50.08 | 0 |
| 1737588600 | 50.08 | 0.04 | 0.08 | 50.06 | 50.1 | 50.05 | 11782 |
| 1737502200 | 50.0378 | 0.15 | 0.30 | 49.96 | 50.08 | 49.96 | 13605 |
| 1737156600 | 49.8865 | -0.01 | -0.03 | 49.91 | 49.9942 | 49.871 | 7555 |
| 1737070200 | 49.9 | 0.04 | 0.08 | 49.8 | 49.96 | 49.8 | 28423 |
| 1736983800 | 49.86 | 0.13 | 0.26 | 49.88 | 49.9 | 49.8 | 10151 |
| 1736897400 | 49.73 | 0.01 | 0.02 | 49.75 | 49.78 | 49.72 | 33369 |
| 1736811000 | 49.72 | -0.15 | -0.30 | 49.8 | 49.85 | 49.72 | 36319 |
| 1736551800 | 49.87 | -0.15 | -0.30 | 49.97 | 49.97 | 49.84 | 11980 |
| 1736379000 | 50.02 | -0.14 | -0.27 | 50.19 | 50.19 | 49.98 | 20311 |
| 1736292600 | 50.1575 | -0.04 | -0.08 | 50.22 | 50.22 | 50.15 | 9083 |
| 1736206200 | 50.1982 | 0.04 | 0.08 | 50.19 | 50.23 | 50.151 | 13048 |
| 1735947000 | 50.16 | 0.02 | 0.04 | 50.19 | 50.23 | 50.16 | 5301 |
| 1735860600 | 50.14 | 0.07 | 0.14 | 50.12 | 50.2 | 50.12 | 13126 |
| 1735687800 | 50.07 | -0.16 | -0.31 | 50.06 | 50.11 | 50.05 | 15197 |
| 1735601400 | 50.225 | 0.09 | 0.17 | 50.18 | 50.25 | 50.14 | 42949 |
| 1735342200 | 50.14 | -0.07 | -0.14 | 50.19 | 50.19 | 50.09 | 35337 |
| 1735255800 | 50.21 | 0.09 | 0.18 | 50.13 | 50.24 | 50.08 | 41618 |
| 1735077840 | 50.12 | -0.01 | -0.01 | 50.14 | 50.1499 | 50.1031 | 7451 |
| 1734996600 | 50.125 | 0.04 | 0.08 | 50.1 | 50.16 | 50.1 | 44684 |
| 1734737400 | 50.085 | 0.06 | 0.13 | 49.95 | 50.12 | 49.95 | 19586 |
| 1734651000 | 50.02 | -0.29 | -0.58 | 50.22 | 50.23 | 49.94 | 30052 |
| 1734564600 | 50.31 | -0.18 | -0.35 | 50.43 | 50.43 | 50.31 | 10232 |
| 1734478200 | 50.485 | -0.03 | -0.05 | 50.52 | 50.52 | 50.48 | 17563 |
| 1734391800 | 50.51 | -0.01 | -0.01 | 50.5 | 50.56 | 50.5 | 13004 |
| 1734132600 | 50.515 | -0.04 | -0.07 | 50.66 | 50.66 | 50.51 | 6899 |
| 1734046200 | 50.55 | -0.21 | -0.42 | 50.78 | 50.7997 | 50.55 | 14437 |
| 1733959800 | 50.7616 | -0.09 | -0.17 | 50.87 | 50.87 | 50.7616 | 14438 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
