JPMorgan Diversified Return Emerging Mkts Equ ETF【JPEM】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	-1.3213	-2.04093296262	64.74	65.75	63.079	10567	64.53255896	SP
4	-3.1013	-4.66220685508	66.52	66.59	63.079	15384	64.96694977	SP
12	1.0887	1.74667094497	62.33	66.901	60.04	25441	62.88014112	SP
26	2.8687	4.7377374071	60.55	67.4	60.04	24702	63.45979372	SP
52	7.1987	12.8045179651	56.22	67.4	54.39	21038	61.33278443	SP
156	12.1487	23.6955334504	51.27	67.4	47.37	26261	55.08720764	SP
260	2.5687	4.22136400986	60.85	67.4	44.38	27768	53.63857605	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	63.166	-1.7	-2.63	64.14	64.14	63.079	15934
1780612200	64.869	0.05	0.07	64.76	64.879999	64.694999	9856
1780525800	64.8227	-0.84	-1.27	65.379999	65.379999	64.794781	8248
1780439400	65.6596	0.72	1.10	65.42	65.75	65.42	11652
1780353000	64.943	0.22	0.33	64.739999	65.06	64.635	7147
1780093800	64.727599	-0.03	-0.05	64.769999	64.9	64.6057	8627
1780007400	64.7579	-0.1	-0.15	64.4	64.89	64.290099	10174
1779921000	64.8533	-0.02	-0.03	64.879999	65.035	64.739999	15181
1779834600	64.8699	0.7	1.09	64.769999	64.888	64.659	11460
1779489000	64.1709	0.17	0.27	64.319999	64.319999	64.11	5651
1779402600	64	-0.51	-0.79	63.94	64.18	63.62	17345
1779316200	64.512699	0.85	1.34	63.91	64.5517	63.78	6798
1779229800	63.6594	-0.47	-0.73	63.55	63.93	63.4806	11364
1779143400	64.1297	-0	-0.00	64.15	64.22	63.79	14071
1778884200	64.129999	-1.29	-1.97	64.15	64.23	64	14223
1778797800	65.4209	-0.07	-0.11	65.4	65.5664	65.349999	9426
1778711400	65.492999	-0.13	-0.20	65.319999	65.819999	65.319999	46583
1778625000	65.6275	-0.8	-1.21	65.629999	65.679	65.28	45104
1778538600	66.429199	-0	-0.01	66.519999	66.59	66.28	23461
1778279400	66.4337	0.52	0.79	66.43	66.629999	66.34	16667
1778193000	65.9102	-0.6	-0.90	66.72	66.72	65.879999	8579
1778106600	66.5095	1.34	2.06	66.2	66.5299	66.11	12170
1778020200	65.1695	0.87	1.36	64.98	65.2787	64.93	8262
1777933800	64.2949	-0.54	-0.84	64.75	64.8585	64.205	16634
1777674600	64.838499	-0.04	-0.06	64.8	65.069999	64.8	17121
1777588200	64.8762	0.73	1.13	64.459999	64.8762	64.28	31559
1777501800	64.1498	-0.47	-0.73	64.489999	64.489999	64.04	9421
1777415400	64.620599	-0.33	-0.51	64.61	64.688199	64.4	7574
1777329000	64.9501	-0.32	-0.49	65.29	65.29	64.930099	32798
1777069800	65.2698	0.46	0.71	65.05	65.3199	65.03	13233
1776983400	64.8094	-0.81	-1.24	65.2	65.3899	64.58	16624
1776897000	65.62	0.34	0.52	65.64	65.72	65.459999	14639
1776810600	65.278899	-0.87	-1.32	66.129999	66.135	65.25	7655
1776724200	66.1511	-0.44	-0.66	66.16	66.23	65.9	14039
1776465000	66.59	0.88	1.34	66.64	66.900999	66.4901	10906
1776378600	65.709999	-0.06	-0.09	65.68	65.709999	65.42	13490
1776292200	65.7671	-0.07	-0.10	65.75	65.879	65.5416	9642
1776205800	65.8347	0.48	0.73	65.67	65.95	65.67	12617
1776119400	65.3574	0.32	0.50	64.72	65.3574	64.655	8221
1775860200	65.0353	0.27	0.41	65.09	65.349999	64.974999	7835
1775773800	64.7702	0.21	0.33	64.379999	64.989999	64.26	11502
1775687400	64.56	2.08	3.33	64.73	64.73	64.223242	11276
1775601000	62.48	0.13	0.21	62.12	63.97	61.06	49584
1775514600	62.35	0.04	0.07	62.29	62.5457	62.2301	13992
1775169000	62.3053	-0.11	-0.17	61.7	62.53	61.55	11245
1775082600	62.4123	0.29	0.46	62.29	62.6996	62.25	9305
1774996200	62.1266	1.85	3.07	60.89	62.1266	60.89	16008
1774909800	60.2783	0.11	0.18	60.73	60.73	60.125	8564
1774650600	60.17	-0.34	-0.56	60.39	60.61	60.13	19244
1774564200	60.51	-1.39	-2.25	61.22	61.327717	60.49	14331
1774477800	61.9	1.15	1.89	61.7	62.03	61.58	31324
1774391400	60.75	-0.76	-1.24	60.28	60.93	60.28	224649
1774305000	61.51	1.28	2.13	60.95	61.7	60.93	27704
1774045800	60.23	-1.53	-2.48	61.36	61.41	60.04	116096
1773959400	61.76	-0.26	-0.42	61.25	61.85	61.25	292331
1773873000	62.02	-0.88	-1.40	62.42	62.62	62.02	21791
1773786600	62.9	0.24	0.38	63.16	63.215	62.899	6958
1773700200	62.66	0.79	1.28	62.33	62.859	62.33	7654
1773441000	61.87	-0.58	-0.93	62.56	62.93	61.86	30521
1773354600	62.45	-1.06	-1.68	63.21	63.21	62.45	6045
1773268200	63.514549	0.02	0.03	63.42	63.66	63.229	9478
1773181800	63.4975	0.15	0.24	63.53	64.204331	63.2884	16927
1773095400	63.3459	0.65	1.03	62.16	63.395	62.02	17248