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	-0.2343	-0.320607553366	73.08	74.12	72.1	27194	73.25273267	SP
4	-0.3743	-0.511199125922	73.22	75.54	71.46	14346	73.22660974	SP
12	-1.9543	-2.61270053476	74.8	75.71	71.46	9530	73.62156639	SP
26	3.3457	4.81395683453	69.5	77.08	68.805	14281	72.75780565	SP
52	8.7957	13.7325526932	64.05	77.08	63.1	15812	69.59181428	SP
156	21.1857	41.0098722416	51.66	77.08	48.28	21367	58.55340513	SP
260	10.3957	16.6464371497	62.45	77.08	41.6399	47177	54.47992144	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	72.81	-0.39	-0.53	72.51	72.89	72.1	13479
1783463400	73.2	-0.6	-0.81	73.98	74.12	73.2	69437
1783377000	73.7993	0.74	1.02	73.39	73.8599	73.33	19810
1783031400	73.0546	1.11	1.54	73.08	73.525	72.835	6048
1782945000	71.9434	-0.37	-0.51	71.64	72.08	71.64	15822
1782858600	72.31	-0.19	-0.26	72.15	72.31	72.03	6030
1782772200	72.4956	0.29	0.40	72.46	72.5	72.1947	11863
1782513000	72.2058	-0.05	-0.07	72.01	72.555	72.01	5194
1782426600	72.2568	0.46	0.65	72.5	72.655	72.16	14340
1782340200	71.7933	0.12	0.17	71.64	71.95	71.53	10470
1782253800	71.6697	-2.17	-2.95	71.46	71.95	71.46	15660
1782167400	73.8446	-0.49	-0.65	73.82	73.96	73.78	6464
1781821800	74.33	0.01	0.02	74.39	74.405	74.21	9688
1781735400	74.3155	-0.85	-1.13	75.17	75.425	74.22	17616
1781649000	75.1639	-0.01	-0.01	75.39	75.54	75.1639	5542
1781562600	75.1704	0.55	0.74	75.42	75.42	75.1	6281
1781303400	74.6206	0.06	0.08	74.49	74.88	74.35	12833
1781217000	74.5614	2.07	2.85	73.22	74.61	72.89	11655
1781130600	72.496	-0.62	-0.85	73	73.41	72.496	4218
1781044200	73.1163	0.04	0.05	73.7	73.81	72.31	9071
1780957800	73.0805	0.38	0.53	73.44	73.46	73.015	12843
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