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	-1.04	-1.51074956421	68.84	69.35	67.8	302	68.93259238	SP
4	2.34	3.57470210816	65.46	69.35	65.34	516	67.96263663	SP
12	5.73	9.23151280812	62.07	69.35	61.71	693	64.50089137	SP
26	9.11	15.5222354745	58.69	69.35	57.1894	703	62.3121247	SP
52	10.18	17.6674765706	57.62	69.35	55.31	748	60.06200668	SP
156	18.4058	37.2630794709	49.3942	69.35	46.3071	1131	57.52185043	SP
260	17.67	35.2483542789	50.13	69.35	45.4505	1090	56.89997565	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	68.4154	-0.38	-0.55	68.44	68.66	68.4154	68
1783377000	68.7918	-0	-0.00	68.77	68.7918	68.75	227
1783031400	68.794	-0.22	-0.31	69.31	69.31	68.794	21
1782945000	69.0112	0	0.01	68.84	69.35	68.84	891
1782858600	69.0068	0.45	0.65	68.5	69.0068	68.5	122
1782772200	68.5605	-0.49	-0.70	68.77	68.77	68.46	1450
1782513000	69.0469	0.77	1.12	67.92	69.0469	67.92	3206
1782426600	68.2803	0.53	0.78	68.03	68.38	68.03	177
1782340200	67.7526	0.97	1.46	66.819999	67.7526	66.819999	9
1782253800	66.7799	0.32	0.48	65.76	66.7799	65.76	122
1782167400	66.4602	0.15	0.23	66.42	66.4602	66.42	820
1781821800	66.307199	0.76	1.16	66.28	66.307199	66.28	84
1781735400	65.5445	-0.9	-1.36	66.43	66.43	65.5445	731
1781649000	66.4461	0.11	0.16	66.48	66.48	66.4461	27
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