JPMorgan Diversified Return International Equity ETF【JPIN】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	-2.5543	-3.39441860465	75.25	75.46	72.7	5812	74.9070672	SP
4	-2.1643	-2.89113010954	74.86	75.46	72.7	7247	74.47594224	SP
12	1.4957	2.10070224719	71.2	75.71	68.805	11762	72.44506424	SP
26	4.0157	5.84697146185	68.68	77.08	68.08	17201	71.52932917	SP
52	9.1957	14.4814173228	63.5	77.08	62.68	15822	68.85382601	SP
156	19.9657	37.8640242746	52.73	77.08	48.28	25882	57.23406709	SP
260	8.3857	13.0394961903	64.31	77.08	41.6399	47552	54.5038305	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	72.6957	-1.77	-2.38	73.92	73.92	72.5619	17670
1780612200	74.4702	0.09	0.12	74.23	74.5112	74.18	5042
1780525800	74.384	-0.56	-0.74	74.59	74.59	74.384	2610
1780439400	74.94	-0.13	-0.17	74.76	75.082611	74.76	6588
1780353000	75.0682	-0.11	-0.15	74.89	75.33	74.6599	6286
1780093800	75.1811	0.46	0.62	75.25	75.46	75.13	8532
1780007400	74.7212	-0.01	-0.02	74.26	74.86	74.19	7242
1779921000	74.7361	-0.34	-0.45	74.93	75.02	74.6579	7528
1779834600	75.073	1.07	1.45	75.06	75.23	74.83	12432
1779489000	74.0003	-0.33	-0.44	74.25	74.32	74.0003	4986
1779402600	74.3264	0.17	0.23	73.69	74.58	73.61	5971
1779316200	74.1575	0.85	1.16	73.21	74.26	73.21	2676
1779229800	73.3056	-0.37	-0.50	73.2	73.6999	73.2	4466
1779143400	73.672	0.46	0.63	73.48	73.672	73.0801	9379
1778884200	73.21	-1.44	-1.93	73.51	73.54	73.14	12644
1778797800	74.6524	-0.13	-0.17	74.94	74.98	74.6524	7519
1778711400	74.778	0.55	0.74	74.28	74.778	74.2	5537
1778625000	74.2253	-0.7	-0.93	74.21	74.255	73.74	9746
1778538600	74.9221	-0.06	-0.07	74.98	75.185	74.86	11561
1778279400	74.9782	0.83	1.12	74.86	75	74.74	6950
1778193000	74.1479	-1.12	-1.49	75.25	75.26	74.1479	5045
1778106600	75.2723	1.48	2.01	75.07	75.2723	75.05	5795
1778020200	73.7923	0.9	1.23	73.5	73.899	73.48	6967
1777933800	72.8929	-0.85	-1.16	73.41	73.49	72.68	8755
1777674600	73.7466	-0.2	-0.27	73.87	74.14	73.7466	4793
1777588200	73.9446	1.75	2.43	73.28	73.9446	73.13	5596
1777501800	72.1937	-0.71	-0.98	72.59	72.59	72.08	3988
1777415400	72.9054	-0.23	-0.31	72.85	73.04	72.672781	4715
1777329000	73.1335	-0.34	-0.47	73.37	73.5481	73.1335	8180
1777069800	73.4773	0.35	0.48	73.36	73.5	73.215	8700
1776983400	73.1261	-0.61	-0.82	73.43	73.74	72.51	7346
1776897000	73.7337	0.47	0.64	73.77	73.775	73.57	2917
1776810600	73.267	-1.52	-2.04	74.39	74.47	73.22	7957
1776724200	74.7895	-0.49	-0.65	74.78	74.89	74.65	9680
1776465000	75.2802	0.73	0.97	75.27	75.71	75.27	6229
1776378600	74.5551	-0.01	-0.01	74.8	74.87	74.42	6817
1776292200	74.5656	-0.22	-0.30	74.62	74.62	74.35	8358
1776205800	74.79	0.55	0.74	74.35	74.83	74.35	32669
1776119400	74.24	0.33	0.45	73.24	74.24	73.18	7686
1775860200	73.9062	-0.05	-0.07	74.07	74.12	73.695	7222
1775773800	73.9581	-0.38	-0.51	73.51	74.2425	73.4	6320
1775687400	74.34	2.32	3.22	74.5	74.5	73.86	13232
1775601000	72.02	0.01	0.01	71.45	72.02	70.795	127803
1775514600	72.01	0.42	0.59	71.68	72.01	71.6401	12560
1775169000	71.59	-0.61	-0.84	70.63	71.65	70.566	16500
1775082600	72.2	0.96	1.35	72.24	72.455	71.84	20736
1774996200	71.24	2.31	3.35	69.99	71.24	69.73	17278
1774909800	68.93	-0.15	-0.22	69.61	69.61	68.89	80883
1774650600	69.08	-0.18	-0.26	69.33	69.5025	68.97	3313
1774564200	69.26	-1.28	-1.81	69.95	70.21	69.26	7596
1774477800	70.54	0.77	1.10	70.74	70.8132	70.25	6565
1774391400	69.77	-0.46	-0.66	69.33	70.1699	69.3	8589
1774305000	70.2325	1.27	1.85	70.1	70.82	69.65	10099
1774045800	68.96	-1.98	-2.79	70.6	70.6	68.805	10822
1773959400	70.94	-0.11	-0.15	69.94	71.078	69.94	7731
1773873000	71.0464	-1	-1.39	71.64	71.83	71.0464	17038
1773786600	72.0482	0.43	0.60	72.22	72.385	71.92	6300
1773700200	71.62	1.24	1.76	71.31	71.79	71.28	4404
1773441000	70.38	-0.61	-0.86	71.2	71.51	70.34	7309
1773354600	70.99	-1.3	-1.80	71.49	71.49	70.9299	13676
1773268200	72.29	-0.08	-0.11	72.03	72.46	71.73	31780
1773181800	72.37	0.3	0.42	72.57	73.44	72.25	42573
1773095400	72.07	0.24	0.33	70.83	72.36	70.34	31002
1772839800	71.83	-0.37	-0.51	71.07	72.03	70.91	16754