JP Morgan Income ETF【JPIE】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	-0.3799	-0.822650498051	46.18	46.18	45.8	3218839	45.96509313	SP
4	-0.2399	-0.521068635969	46.04	46.18	45.77	1653774	45.96057245	SP
12	-0.2899	-0.628986765025	46.09	46.28	45.77	1320074	46.02249298	SP
26	-0.5099	-1.10105808681	46.31	46.61	45.77	1395005	46.21854655	SP
52	-0.1099	-0.239381398388	45.91	46.61	45.76	1161591	46.2511938	SP
156	0.5801	1.28283945157	45.22	46.61	43.72	601644	46.0157882	SP
260	-4.5999	-9.12678571429	50.4	50.6	43.72	409062	46.01342558	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	45.85	-0.09	-0.20	45.9	45.9299	45.83	896273
1780612200	45.94	0.04	0.09	45.95	45.9599	45.935	2029168
1780525800	45.9	-0.06	-0.13	45.93	45.94	45.9	1233185
1780439400	45.96	0.02	0.04	45.95	45.98	45.93	10116266
1780353000	45.94	-0.22	-0.48	45.92	45.94	45.85	1575323
1780093800	46.16	0.04	0.10	46.18	46.18	46.13	1140254
1780007400	46.115	0.11	0.23	46.06	46.13	46.05	1197318
1779921000	46.01	0.01	0.02	45.99	46.03	45.99	738253
1779834600	46	0.09	0.20	45.98	46.0051	45.96	1181061
1779489000	45.91	-0.02	-0.04	45.94	45.94	45.89	953396
1779402600	45.93	0.03	0.07	45.85	45.94	45.8342	1643986
1779316200	45.9	0.1	0.23	45.83	45.9199	45.8	1096365
1779229800	45.795	-0.08	-0.16	45.85	45.85	45.77	1456277
1779143400	45.87	0.01	0.02	45.87	45.9	45.82	879708
1778884200	45.86	-0.12	-0.26	45.9	45.9094	45.86	889298
1778797800	45.98	-0.01	-0.02	46	46.02	45.97	1410810
1778711400	45.99	0.02	0.04	45.95	45.99	45.93	875301
1778625000	45.97	-0.05	-0.11	46	46	45.95	914021
1778538600	46.02	-0.05	-0.11	46.06	46.0606	46.02	1125330
1778279400	46.07	0.04	0.09	46.04	46.11	46.03	966393
1778193000	46.03	-0.03	-0.07	46.09	46.11	46	908215
1778106600	46.06	0.09	0.20	46.02	46.06	46.02	1192661
1778020200	45.97	0.03	0.07	45.97	45.99	45.96	1145675
1777933800	45.94	-0.06	-0.13	45.98	45.99	45.8901	922760
1777674600	46	-0.14	-0.30	45.99	46.0399	45.97	1229809
1777588200	46.14	0.05	0.11	46.12	46.17	46.11	2006619
1777501800	46.09	-0.1	-0.22	46.16	46.16	46.06	1502377
1777415400	46.19	-0.03	-0.05	46.19	46.19	46.17	645196
1777329000	46.215	-0.01	-0.01	46.23	46.2399	46.19	1153244
1777069800	46.22	0.05	0.11	46.17	46.22	46.16	824567
1776983400	46.17	-0.04	-0.09	46.22	46.22	46.12	1014289
1776897000	46.21	0.02	0.04	46.22	46.22	46.1952	877848
1776810600	46.19	-0.06	-0.13	46.24	46.24	46.17	938551
1776724200	46.25	-0.01	-0.02	46.26	46.26	46.23	1785157
1776465000	46.26	0.09	0.19	46.22	46.28	46.22	968199
1776378600	46.17	-0.03	-0.06	46.2	46.2	46.16	1020611
1776292200	46.2	-0.01	-0.02	46.17	46.2	46.17	952141
1776205800	46.21	0.08	0.17	46.16	46.21	46.16	963246
1776119400	46.13	0.06	0.13	46.04	46.13	46.03	1047605
1775860200	46.07	-0.02	-0.04	46.1	46.1053	46.06	1105099
1775773800	46.09	0.02	0.05	46.02	46.1	46.02	814878
1775687400	46.0679	0.13	0.28	46.12	46.12	46.05	2132248
1775601000	45.94	0.02	0.04	45.9	45.945	45.86	849869
1775514600	45.92	0.01	0.02	45.91	45.93	45.9	1005185
1775169000	45.91	0.01	0.02	45.87	45.9468	45.85	1058203
1775082600	45.9	-0.17	-0.37	45.86	45.9	45.86	1070348
1774996200	46.07	0.13	0.28	46.03	46.09	46.01	1684241
1774909800	45.94	0.09	0.20	45.93	45.9799	45.91	1051416
1774650600	45.85	0.02	0.04	45.8	45.85	45.79	1179140
1774564200	45.83	-0.18	-0.39	45.95	45.95	45.83	865438
1774477800	46.01	0.09	0.19	46.02	46.03	45.97	1336691
1774391400	45.925	-0.1	-0.21	45.94	45.99	45.91	1187966
1774305000	46.02	0.1	0.22	45.95	46.04	45.9226	1081587
1774045800	45.92	-0.15	-0.31	46.02	46.02	45.91	1243603
1773959400	46.065	-0.01	-0.01	45.98	46.0799	45.97	945094
1773873000	46.07	-0.1	-0.22	46.11	46.16	46.07	1007499
1773786600	46.17	0.08	0.17	46.15	46.195	46.14	1522201
1773700200	46.09	0.08	0.17	46.08	46.11	46.07	1149704
1773441000	46.01	-0.07	-0.15	46.09	46.1199	46.01	1732095
1773354600	46.08	-0.11	-0.24	46.18	46.18	46.06	1144213
1773268200	46.19	-0.03	-0.06	46.2	46.235	46.1704	1261056
1773181800	46.22	0.01	0.02	46.25	46.27	46.22	1114657
1773095400	46.21	0.01	0.02	46.14	46.23	46.13	1501684