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	-0.8659	-1.47136788445	58.85	59.04	57.9841	795	58.22650673	SP
4	-5.2959	-8.36899494311	63.28	63.79	57.9841	4251	60.68273555	SP
12	-0.6859	-1.1690813022	58.67	64.7	57.9841	2466	61.24691882	SP
26	3.2941	6.02322179558	54.69	64.7	54.2008	1874	60.26606461	SP
52	4.9111	9.2534810544	53.073	64.7	51.57	1521	57.96513576	SP
156	7.8541	15.6674645921	50.13	64.7	45.4505	1132	56.15821991	SP
260	7.8541	15.6674645921	50.13	64.7	45.4505	1132	56.15821991	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
1735860600	57.9841	-0.47	-0.80	59.04	59.04	57.9841	1515
1735687800	58.4491	0.12	0.20	58.49	58.49	58.4491	65
1735601400	58.3334	-0.19	-0.32	58.59	58.59	58.3	626
1735342200	58.52	-0.67	-1.13	58.85	58.85	58.52	974
1735255800	59.19	0.28	0.47	58.65	59.25	58.65	2617
1735077840	58.911	-0.37	-0.62	58.84	58.911	58.67	9164
1734996600	59.28	0.09	0.15	59.11	59.28	58.82	16901
1734737400	59.1921	0.2	0.34	59.21	59.63	59.1921	974
1734651000	58.9899	-0.32	-0.54	59.48	59.48	58.9899	1632
1734564600	59.31	-2.3	-3.73	62.15	62.15	59.31	6402
1734478200	61.61	-0.89	-1.42	62.46	62.46	61.61	7465
1734391800	62.5	-0.01	-0.02	62.5	62.82	62.5	4645
1734132600	62.51	-0.31	-0.49	62.71	62.71	62.4293	9263
1734046200	62.82	-0.46	-0.73	63.33	63.33	62.81	3273
1733959800	63.28	0.53	0.84	63.79	63.79	63.28	5066
1733873400	62.75	-0.26	-0.40	63.05	63.23	62.65	3590
1733787000	63.005	-0.09	-0.14	63.48	63.48	63.005	1660
1733527800	63.0958	-0.07	-0.12	63.28	63.28	63.0958	508
1733441400	63.17	-0.62	-0.97	64	64	63.17	5736
1733355000	63.79	0.15	0.24	63.93	63.93	63.43	1584
1733268600	63.64	-0.38	-0.59	63.95	63.95	63.64	875
1733182200	64.019999	0.09	0.14	64	64.17	63.5	1639
1732917840	63.93	0.09	0.15	64.53	64.53	63.93	1977
1732750200	63.837	-0.14	-0.22	64.65	64.65	63.837	806
1732663800	63.9784	-0.41	-0.64	64.37	64.37	63.8867	1605
1732577400	64.39	0.74	1.16	64.48	64.7	64.39	556
1732318200	63.65	0.96	1.53	63.28	63.65	63.21	1490
1732231800	62.69	0.9	1.46	62.2	62.8	61.97	4887
1732145400	61.79	0.02	0.02	61.98	61.98	61.5092	1684
1732059000	61.775	-0.09	-0.14	61.7288	61.775	61.7288	1080
1731972600	61.86	0.07	0.11	61.73	62.07	61.73	6874
1731713400	61.79	-0.43	-0.69	61.75	61.92	61.75	495
1731627000	62.22	-0.42	-0.67	62.65	62.65	62.22	1263
1731540600	62.64	-0.34	-0.54	63.26	63.26	62.64	2514
1731454200	62.98	-0.78	-1.22	63.5	63.86	62.98	1622
1731367800	63.76	0.95	1.51	63.52	63.76	63.52	1649
1731108600	62.81	0.55	0.88	62.36	62.91	62.36	3605
1731022200	62.26	-0.68	-1.08	62.37	62.43	62.26	1944
1730935800	62.94	3.67	6.19	62.68	62.9585	62.12	2334
1730849400	59.27	0.94	1.61	58.47	59.27	58.47	562
1730763000	58.3316	0.16	0.28	58.44	58.44	58.11	339
1730500200	58.1707	-0.3	-0.51	58.81	58.81	58.1199	1171
1730413800	58.47	-0.87	-1.47	58.96	58.96	58.47	1884
1730327400	59.34	0.29	0.49	59.61	59.61	59.34	778
1730241000	59.0503	-0.17	-0.29	58.73	59.07	58.73	385
1730154600	59.223	0.62	1.06	59.08	59.266	59.08	1465
1729895400	58.6	-0.4	-0.68	59.18	59.31	58.6	1435
1729809000	59.0021	0.05	0.09	58.85	59.0021	58.85	642
1729722600	58.9495	-0.17	-0.29	59.08	59.16	58.875	1499
1729636200	59.12	-0.25	-0.42	59.06	59.12	59.06	774
1729549800	59.37	-1.23	-2.03	60.84	60.84	59.33	1736
1729290600	60.6	-0.4	-0.66	60.83	60.83	60.5767	2032
1729204200	61	0.13	0.22	61.2	61.2	61	1609
1729117800	60.8652	0.82	1.36	60.69	61.01	60.69	391
1729031400	60.05	0.17	0.28	60.02	60.17	60.02	380
1728945000	59.88	0.38	0.63	59.9	59.9	59.88	292
1728685800	59.5043	1.04	1.78	58.67	59.5043	58.67	45
1728599400	58.4659	-0.4	-0.69	58.51	58.51	58.4659	109
1728513000	58.87	0.18	0.31	58.8	59.14	58.8	1863
1728426600	58.69	-0.1	-0.17	58.71	58.72	58.68	912
1728340200	58.79	-0.35	-0.58	58.79	58.82	58.64	1122
1728081000	59.1354	0.58	0.99	59.02	59.1354	58.99	288
1727994600	58.5572	-0.31	-0.53	58.28	58.5572	58.28	76