Jpmorgan Active Small Cap Value ETF【JPSV】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	1.4261	2.19332513073	65.02	66.96	65.02	356	66.03719741	SP
4	3.6561	5.82274247492	62.79	66.96	62.54	585	64.0976881	SP
12	8.5061	14.6808767691	57.94	66.96	57.94	800	62.18139696	SP
26	7.3961	12.5251481795	59.05	66.96	57.1894	720	61.34597814	SP
52	10.9661	19.7658615717	55.48	66.96	54.92	751	59.56701119	SP
156	16.8061	33.8559629331	49.64	66.96	46.3071	1129	57.3581291	SP
260	16.3161	32.5475763016	50.13	66.96	45.4505	1099	56.79916805	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
1781562600	66.340999	-0.31	-0.47	66.569999	66.959999	66.340999	589
1781303400	66.6553	0.49	0.75	65.98	66.6553	65.98	390
1781217000	66.160799	0.82	1.26	65.73	66.160799	65.41	49
1781130600	65.34	-0.22	-0.34	65.459999	65.709999	65.34	312
1781044200	65.561099	0.84	1.30	65.019999	65.561099	65.019999	438
1780957800	64.7205	0.37	0.58	64.69	64.875	64.69	180
1780698600	64.3459	-0.36	-0.56	64.36	64.36	64.28	528
1780612200	64.7064	0.66	1.04	64.64	64.7064	64.64	146
1780525800	64.042199	-0.8	-1.23	64.319999	64.319999	64.042199	17
1780439400	64.84	0.45	0.69	64.25	64.84	64.25	11
1780353000	64.394	-0.16	-0.24	64.209999	64.394	64.19	475
1780093800	64.55	-0.32	-0.49	64.83	64.83	64.55	158
1780007400	64.8651	-0.04	-0.07	64.379999	64.8651	64.379999	428
1779921000	64.908699	0.04	0.06	64.89	64.97	64.89	274
1779834600	64.8728	0.73	1.13	64.42	64.8728	64.42	2200
1779489000	64.146	0.55	0.87	63.78	64.146	63.78	598
1779402600	63.5919	0.08	0.13	63.18	63.5919	63.18	151
1779316200	63.5119	0.94	1.51	62.75	63.5119	62.75	164
1779229800	62.57	-0.53	-0.84	62.79	62.9	62.54	4001
1779143400	63.1024	0.62	0.99	62.57	63.1024	62.57	452
1778884200	62.4869	-0.88	-1.39	62.88	62.88	62.4869	184
1778797800	63.3681	0.29	0.46	63.46	63.635	63.355	11383
1778711400	63.0789	-0.34	-0.53	63.33	63.33	62.81	2736
1778625000	63.4139	-0.2	-0.31	63.66	63.66	63.4139	151
1778538600	63.6116	-0.52	-0.82	64.185	64.185	63.6116	18
1778279400	64.135499	0.62	0.98	63.75	64.135499	63.75	98
1778193000	63.5147	0.08	0.13	63.59	63.69	63.5147	1081
1778106600	63.4351	0.4	0.63	63.65	63.67	63.4351	834
1778020200	63.0372	0.7	1.12	62.14	63.0372	62.14	247
1777933800	62.3406	-0.67	-1.07	62.75	62.75	62.3406	18
1777674600	63.0122	-0.17	-0.27	63.26	63.26	62.94	16
1777588200	63.183	0.43	0.68	62	63.27	62	358
1777501800	62.7552	-0.86	-1.35	63.52	63.52	62.75	266
1777415400	63.6115	0.22	0.35	63.52	63.6115	63.52	520
1777329000	63.3883	0.3	0.48	63.12	63.49	63.12	27
1777069800	63.087	-0.01	-0.02	63.02	63.087	63.02	619
1776983400	63.1008	0.32	0.51	62.83	63.1008	62.83	162
1776897000	62.7821	-0.3	-0.48	63.51	63.51	62.7821	112
1776810600	63.0855	-0.53	-0.83	63.71	63.71	63.04	235
1776724200	63.6109	0.15	0.23	63.34	63.6109	63.34	13
1776465000	63.4632	1.31	2.10	62.77	63.78	62.77	246
1776378600	62.1549	0.32	0.52	62.03	62.1549	62.03	180
1776292200	61.8315	-0.34	-0.54	62.07	62.07	61.71	488
1776205800	62.1668	0.03	0.05	62.12	62.1668	62.05	401
1776119400	62.1342	0.49	0.79	61.52	62.1342	61.32	621
1775860200	61.6473	-0.18	-0.30	61.84	61.84	61.58	38
1775773800	61.831	0.48	0.79	61.05	61.831	61.05	239
1775687400	61.3492	1.5	2.51	61.2	61.56	61.2	1320
1775601000	59.8478	0.25	0.42	59.4	59.8478	59.4	16
1775514600	59.5982	0.42	0.70	58.945	59.5982	58.945	20
1775169000	59.1822	0.06	0.10	58.48	59.1822	58.41	5692
1775082600	59.1231	0.31	0.53	59.01	59.1231	59.01	25
1774996200	58.8122	0.7	1.20	58.77	58.8122	58.57	701
1774909800	58.1152	0.08	0.14	58.53	58.53	58.05	3876
1774650600	58.0345	-0.65	-1.11	58.39	58.47	58.0345	164
1774564200	58.6874	-0.18	-0.31	58.46	58.95	58.46	136
1774477800	58.8709	0.27	0.45	59.05	59.05	58.69	699
1774391400	58.6057	0.21	0.36	57.94	58.79	57.94	898
1774305000	58.397	1.21	2.11	58.19	58.397	58.19	96
1774045800	57.1894	-0.93	-1.59	58.13	58.13	57.1894	669
1773959400	58.1163	0.17	0.29	57.52	58.41	57.52	720
1773873000	57.9505	-0.75	-1.28	58.42	58.42	57.9505	466
1773786600	58.7008	0.13	0.22	58.92	59.17	58.7008	422
1773700200	58.5739	0.24	0.42	58.92	58.93	58.5739	419