Hot Features
プレミアム
JPMorgan Diversified Return US Mid Cap Equity ETF (JPME)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3793 | -0.366756913556 | 103.42 | 104.07 | 101.97 | 18556 | 103.01124384 | SP |
| 4 | -4.5193 | -4.20165489029 | 107.56 | 107.77 | 101.41 | 12799 | 103.69657268 | SP |
| 12 | -3.3993 | -3.19363021421 | 106.44 | 111.55 | 101.41 | 10861 | 105.9539394 | SP |
| 26 | 8.3607 | 8.83048162231 | 94.68 | 111.55 | 94.295 | 12834 | 102.505564 | SP |
| 52 | 12.0607 | 13.2564299846 | 90.98 | 111.55 | 89.3 | 12642 | 98.76303033 | SP |
| 156 | 9.5407 | 10.2039572193 | 93.5 | 111.55 | 76.3115 | 15672 | 89.63971106 | SP |
| 260 | 32.5907 | 46.2607523066 | 70.45 | 111.55 | 41.6301 | 15641 | 81.31982014 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 103.0407 | 0.1 | 0.10 | 102.74 | 103.0407 | 101.97 | 8870 |
| 1736292600 | 102.94 | -0.28 | -0.27 | 103.42 | 103.55 | 102.57 | 23260 |
| 1736206200 | 103.22 | -0.09 | -0.08 | 103.82 | 104.07 | 103.22 | 30021 |
| 1735947000 | 103.3062 | 0.96 | 0.94 | 102.7 | 103.51 | 102.43 | 16120 |
| 1735860600 | 102.3478 | -0.12 | -0.12 | 103.42 | 103.42 | 102.01 | 14509 |
| 1735687800 | 102.4714 | 0.17 | 0.17 | 102.68 | 102.995 | 102.1858 | 8714 |
| 1735601400 | 102.3 | -0.63 | -0.61 | 102.53 | 102.63 | 101.41 | 12562 |
| 1735342200 | 102.9253 | -0.78 | -0.76 | 103.35 | 103.37 | 102.512 | 10722 |
| 1735255800 | 103.71 | 0.21 | 0.20 | 103.24 | 103.7702 | 103.24 | 8485 |
| 1735077840 | 103.5009 | 0.04 | 0.04 | 102.97 | 103.52 | 102.63 | 6386 |
| 1734996600 | 103.4592 | 0.14 | 0.13 | 103.1 | 103.4592 | 102.66 | 5323 |
| 1734737400 | 103.32 | 1.24 | 1.21 | 101.76 | 103.9589 | 101.75 | 7039 |
| 1734651000 | 102.08 | -0.19 | -0.19 | 102.99 | 103.31 | 102.08 | 10365 |
| 1734564600 | 102.27 | -3.33 | -3.15 | 105.84 | 105.84 | 102.27 | 13968 |
| 1734478200 | 105.6014 | -0.98 | -0.92 | 106.22 | 106.22 | 105.3951 | 20150 |
| 1734391800 | 106.577 | -0.31 | -0.29 | 106.97 | 107.31 | 106.561 | 21661 |
| 1734132600 | 106.888 | -0.32 | -0.30 | 107.54 | 107.54 | 106.66 | 6019 |
| 1734046200 | 107.21 | -0.35 | -0.33 | 107.56 | 107.77 | 107.21 | 6211 |
| 1733959800 | 107.5616 | 0.28 | 0.26 | 107.94 | 107.94 | 107.42 | 7728 |
| 1733873400 | 107.2775 | -1.09 | -1.00 | 108.24 | 108.24 | 107.2775 | 8925 |
| 1733787000 | 108.363 | -0.74 | -0.68 | 109.37 | 109.37 | 108.363 | 23728 |
| 1733527800 | 109.1076 | -0.32 | -0.30 | 109.95 | 109.95 | 108.966 | 18414 |
| 1733441400 | 109.4309 | -0.49 | -0.45 | 109.94 | 109.94 | 109.4309 | 11581 |
| 1733355000 | 109.9232 | -0.25 | -0.22 | 110.16 | 110.16 | 109.6482 | 6116 |
| 1733268600 | 110.17 | -0.22 | -0.20 | 110.69 | 110.69 | 110.1 | 6979 |
| 1733182200 | 110.3914 | -0.53 | -0.48 | 111 | 111 | 110.1366 | 7484 |
| 1732917840 | 110.9231 | 0.28 | 0.25 | 111.03 | 111.16 | 110.92 | 1657 |
| 1732750200 | 110.6471 | -0.2 | -0.18 | 111.12 | 111.55 | 110.6471 | 6631 |
| 1732663800 | 110.8517 | -0.02 | -0.02 | 110.79 | 111.07 | 110.3001 | 15498 |
| 1732577400 | 110.8689 | 0.94 | 0.85 | 110.71 | 111.45 | 110.71 | 11201 |
| 1732318200 | 109.932 | 1.12 | 1.03 | 109.08 | 109.9599 | 109.08 | 5330 |
| 1732231800 | 108.81 | 1.54 | 1.43 | 107.86 | 108.9486 | 107.3301 | 9240 |
| 1732145400 | 107.2722 | 0.61 | 0.57 | 106.85 | 107.35 | 106.67 | 11745 |
| 1732059000 | 106.6654 | -0.02 | -0.02 | 106.03 | 106.83 | 105.895 | 7278 |
| 1731972600 | 106.6886 | 0.43 | 0.41 | 106.32 | 106.96 | 106.32 | 19005 |
| 1731713400 | 106.2573 | -0.49 | -0.46 | 106.71 | 106.8948 | 106.05 | 7617 |
| 1731627000 | 106.745 | -1.01 | -0.94 | 108.01 | 108.01 | 106.745 | 13292 |
| 1731540600 | 107.7539 | -0.27 | -0.25 | 108.29 | 108.43 | 107.6785 | 7343 |
| 1731454200 | 108.0221 | -0.81 | -0.74 | 108.81 | 109.01 | 107.795 | 12173 |
| 1731367800 | 108.8317 | 0.49 | 0.45 | 108.82 | 109.22 | 108.81 | 15954 |
| 1731108600 | 108.3424 | 0.83 | 0.77 | 107.75 | 108.53 | 107.75 | 9238 |
| 1731022200 | 107.517 | 0.37 | 0.35 | 107.53 | 107.89 | 107.3 | 22261 |
| 1730935800 | 107.1439 | 2.43 | 2.32 | 107.07 | 107.24 | 106.4728 | 8249 |
| 1730849400 | 104.7113 | 1.23 | 1.19 | 103.31 | 104.7113 | 103.31 | 8264 |
| 1730763000 | 103.48 | 0.33 | 0.32 | 103.42 | 104.05 | 103.42 | 10088 |
| 1730500200 | 103.15 | -0.2 | -0.20 | 103.84 | 104.09 | 103.12 | 8820 |
| 1730413800 | 103.3533 | -1.04 | -1.00 | 104.1 | 104.1 | 103.35 | 6309 |
| 1730327400 | 104.3976 | 0.11 | 0.10 | 104.19 | 105.19 | 104.19 | 7954 |
| 1730241000 | 104.2881 | -0.34 | -0.33 | 104.17 | 104.4773 | 104.17 | 7440 |
| 1730154600 | 104.63 | 0.67 | 0.64 | 104.29 | 104.7888 | 104.29 | 5594 |
| 1729895400 | 103.9608 | -0.8 | -0.76 | 105.22 | 105.22 | 103.9608 | 6687 |
| 1729809000 | 104.7595 | 0.2 | 0.19 | 104.93 | 105.0158 | 104.5541 | 4768 |
| 1729722600 | 104.5587 | -0.23 | -0.22 | 104.5 | 105.14 | 104.0024 | 15056 |
| 1729636200 | 104.7886 | -0.45 | -0.43 | 104.91 | 104.93 | 104.43 | 7987 |
| 1729549800 | 105.2395 | -1.11 | -1.05 | 106.31 | 106.31 | 105.19 | 12375 |
| 1729290600 | 106.3531 | 0.19 | 0.18 | 106.31 | 106.4923 | 106 | 5975 |
| 1729204200 | 106.1657 | -0.14 | -0.13 | 106.44 | 106.6699 | 106.08 | 6702 |
| 1729117800 | 106.301 | 0.83 | 0.78 | 105.92 | 106.4249 | 105.92 | 5305 |
| 1729031400 | 105.4758 | -0.18 | -0.17 | 105.65 | 106.115 | 105.4758 | 8519 |
| 1728945000 | 105.6551 | 0.73 | 0.69 | 104.98 | 105.6551 | 104.98 | 5050 |
| 1728685800 | 104.9262 | 1.13 | 1.08 | 103.82 | 104.9998 | 103.82 | 6720 |
| 1728599400 | 103.8 | -0.4 | -0.38 | 103.89 | 104.1449 | 103.52 | 8211 |
| 1728513000 | 104.2 | 0.37 | 0.36 | 103.77 | 104.4456 | 103.77 | 7383 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
