JP Morgan Mortgage backed Securities ETF【JMTG】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	-0.17	-0.33723467566	50.41	50.53	50.235	377704	50.41748277	SP
4	-0.08	-0.158982511924	50.32	50.845	50.235	1158832	50.52647635	SP
12	-0.89	-1.74066106004	51.13	51.3	50.0245	710956	50.57619782	SP
26	-0.81	-1.58667972576	51.05	52.04	50.0245	632663	50.84479483	SP
52	0.42	0.843034925733	49.82	52.04	49.6101	493207	50.82079457	SP
156	0.19	0.37962037962	50.05	52.04	49.6101	492056	50.8132592	SP
260	0.19	0.37962037962	50.05	52.04	49.6101	492056	50.8132592	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
1783549800	50.24	-0.06	-0.12	50.23	50.25	50.155	568364
1783463400	50.3	-0.23	-0.46	50.45	50.46	50.29	502480
1783377000	50.53	0.05	0.10	50.45	50.53	50.44	369964
1783031400	50.48	0.05	0.10	50.46	50.52	50.4201	188295
1782945000	50.43	-0.25	-0.49	50.41	50.51	50.4003	450078
1782858600	50.68	-0.16	-0.31	50.83	50.83	50.68	665282
1782772200	50.84	0.07	0.14	50.82	50.845	50.785	606590
1782513000	50.77	0.07	0.14	50.74	50.83	50.73	314864
1782426600	50.7	0.07	0.14	50.71	50.79	50.7	374673
1782340200	50.63	0.21	0.42	50.59	50.66	50.5841	708052
1782253800	50.42	-0.1	-0.20	50.52	50.6099	50.41	5659874
1782167400	50.52	-0.07	-0.14	50.52	50.5499	50.465	866044
1781821800	50.59	0.12	0.24	50.6	50.685	50.57	340411
1781735400	50.47	-0.23	-0.45	50.74	50.775	50.46	373639
1781649000	50.7	0.09	0.18	50.64	50.7699	50.64	349899
1781562600	50.61	0.04	0.08	50.66	50.71	50.58	402398
1781303400	50.57	-0.04	-0.08	50.57	50.6	50.47	722441
1781217000	50.61	0.29	0.58	50.32	50.63	50.32	6150675
1781130600	50.32	0.01	0.02	50.32	50.38	50.265	1813309
1781044200	50.31	0.08	0.16	50.28	50.3899	50.235	496745
1780957800	50.23	0.02	0.04	50.29	50.31	50.2	332669
1780698600	50.21	-0.22	-0.44	50.25	50.265	50.175	588717
1780612200	50.43	0.04	0.08	50.45	50.475	50.415	544273
1780525800	50.39	-0.03	-0.06	50.35	50.4	50.315	503236
1780439400	50.42	-0.03	-0.06	50.42	50.435	50.385	348685
1780353000	50.45	-0.24	-0.47	50.32	50.46	50.27	369773
1780093800	50.69	0.09	0.18	50.65	50.705	50.615	576567
1780007400	50.6	0.09	0.18	50.49	50.63	50.465	638000
1779921000	50.51	0	0.00	50.54	50.58	50.49	566035
1779834600	50.51	0.14	0.28	50.54	50.59	50.45	1193177
1779489000	50.37	0.02	0.04	50.4	50.44	50.25	491036
1779402600	50.35	-0.03	-0.06	50.25	50.46	50.21	2828615
1779316200	50.38	0.31	0.61	50.08	50.395	50.08	376525
1779229800	50.075	-0.19	-0.37	50.08	50.1497	50.0245	630203
1779143400	50.26	-0.07	-0.14	50.31	50.36	50.1845	317033
1778884200	50.33	-0.28	-0.55	50.39	50.4	50.29	362741
1778797800	50.61	-0.03	-0.06	50.7	50.74	50.605	327951
1778711400	50.64	0.04	0.08	50.57	50.64	50.525	276519
1778625000	50.6	-0.18	-0.35	50.63	50.65	50.59	282213
1778538600	50.78	-0.14	-0.27	50.85	50.87	50.7539	304751
1778279400	50.92	0.14	0.28	50.88	50.92	50.855	414939
1778193000	50.78	-0.09	-0.18	50.94	50.94	50.735	485014
1778106600	50.87	0.21	0.41	50.82	50.8999	50.79	347371
1778020200	50.66	0.06	0.12	50.63	50.7099	50.604	306596
1777933800	50.6	-0.16	-0.32	50.7	50.7	50.515	399138
1777674600	50.76	-0.12	-0.24	50.72	50.855	50.69	230552
1777588200	50.88	0.07	0.14	50.91	50.925	50.83	334767
1777501800	50.81	-0.22	-0.43	50.92	50.925	50.765	446415
1777415400	51.03	-0.03	-0.06	51	51.035	50.94	279843
1777329000	51.06	-0.07	-0.14	51.09	51.125	51.03	243357
1777069800	51.13	0.11	0.22	51.01	51.13	51.005	357907
1776983400	51.02	-0.08	-0.16	51.1	51.14	50.979	391298
1776897000	51.1	0.04	0.08	51.16	51.1786	51.1	355589
1776810600	51.06	-0.12	-0.23	51.14	51.17	51.04	299506
1776724200	51.18	-0.06	-0.12	51.26	51.26	51.17	805711
1776465000	51.24	0.17	0.33	51.23	51.3	51.205	928276
1776378600	51.07	-0.06	-0.12	51.17	51.17	51.04	388850
1776292200	51.13	-0.03	-0.06	51.13	51.15	51.064	294916
1776205800	51.16	0.08	0.16	51.06	51.205	51.05	341822
1776119400	51.08	0.07	0.14	50.98	51.08	50.9551	227616
1775860200	51.01	-0.04	-0.08	51.05	51.06	50.98	239853
1775773800	51.05	0.01	0.02	51	51.14	50.925	246053