Hot Features
プレミアム
JPMorgan Diversified Return US Equity ETF (JPUS)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0678 | -0.753298059965 | 141.75 | 141.75 | 139.3792 | 18240 | 140.4610099 | SP |
| 4 | 1.0822 | 0.775214899713 | 139.6 | 141.99 | 137.59 | 9345 | 140.12796613 | SP |
| 12 | 4.9922 | 3.67912152701 | 135.69 | 141.99 | 134 | 8964 | 137.69951709 | SP |
| 26 | 13.8822 | 10.9481072555 | 126.8 | 141.99 | 126.8 | 9435 | 134.5273222 | SP |
| 52 | 21.1722 | 17.7158396787 | 119.51 | 141.99 | 117.15 | 7630 | 130.14688765 | SP |
| 156 | 43.7622 | 45.1529096162 | 96.92 | 141.99 | 89.59 | 9505 | 114.00799672 | SP |
| 260 | 43.1922 | 44.3042363319 | 97.49 | 141.99 | 84.87 | 13583 | 105.20906319 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783722600 | 140.6822 | 0.57 | 0.41 | 140.62 | 140.78 | 140.18 | 6631 |
| 1783636200 | 140.11 | 0.62 | 0.44 | 139.91999 | 140.58 | 139.91999 | 5764 |
| 1783549800 | 139.4909 | -1.2 | -0.85 | 141 | 141 | 139.3792 | 10224 |
| 1783463400 | 140.69 | 0.12 | 0.09 | 140.99 | 141.475 | 140.69 | 48103 |
| 1783377000 | 140.56549 | -0.32 | -0.23 | 141.75 | 141.75 | 140.3099 | 8867 |
| 1783031400 | 140.88999 | 1.04 | 0.74 | 140.51 | 140.88999 | 140.07 | 5734 |
| 1782945000 | 139.8526 | -0.38 | -0.27 | 140.35 | 140.63399 | 139.72 | 7978 |
| 1782858600 | 140.2296 | -0.43 | -0.31 | 140.88 | 140.88 | 140.07499 | 8220 |
| 1782772200 | 140.6602 | 0.29 | 0.21 | 140.94999 | 140.94999 | 140.2983 | 12180 |
| 1782513000 | 140.368 | 0.27 | 0.20 | 140.3 | 140.55 | 139.99 | 4703 |
| 1782426600 | 140.0943 | 0.95 | 0.69 | 140.44999 | 140.91 | 140.02 | 15877 |
| 1782340200 | 139.13999 | 0.65 | 0.47 | 138.76 | 139.4932 | 138.74 | 4672 |
| 1782253800 | 138.4934 | -0.75 | -0.54 | 137.99 | 138.75 | 137.59 | 9188 |
| 1782167400 | 139.24 | 0.59 | 0.42 | 139.13999 | 139.47 | 139.055 | 5556 |
| 1781821800 | 138.654 | 0.24 | 0.17 | 139.63 | 139.63 | 138.654 | 3502 |
| 1781735400 | 138.4122 | -1.87 | -1.33 | 140.5 | 140.7518 | 138.2005 | 5055 |
| 1781649000 | 140.284 | -0.16 | -0.11 | 141.99 | 141.99 | 140.284 | 2682 |
| 1781562600 | 140.4428 | -0.15 | -0.10 | 141.66 | 141.66 | 140.4428 | 6614 |
| 1781303400 | 140.59 | 1.35 | 0.97 | 139.6 | 140.59 | 139.6 | 3287 |
| 1781217000 | 139.2354 | 1.82 | 1.32 | 138.26 | 139.57 | 138.0999 | 4715 |
| 1781130600 | 137.4194 | -0.68 | -0.49 | 138.49 | 138.88999 | 137.4194 | 4300 |
| 1781044200 | 138.0944 | 1.25 | 0.91 | 137.51 | 138.0944 | 136.83 | 7071 |
| 1780957800 | 136.8434 | -0.4 | -0.29 | 137.29 | 137.7104 | 136.8434 | 2818 |
| 1780698600 | 137.2434 | -1.01 | -0.73 | 138.09 | 138.15 | 137.22 | 5714 |
| 1780612200 | 138.2518 | 0.56 | 0.41 | 138.22999 | 138.34 | 138 | 4743 |
| 1780525800 | 137.6899 | 0.06 | 0.04 | 137.63 | 138.2495 | 137.63 | 6710 |
| 1780439400 | 137.63 | 1.39 | 1.02 | 136.62 | 137.63999 | 136.62 | 33548 |
| 1780353000 | 136.24369 | -0.65 | -0.47 | 136.11 | 136.54 | 136.09 | 4883 |
| 1780093800 | 136.8925 | -0.54 | -0.39 | 137.72 | 137.72 | 136.85499 | 5476 |
| 1780007400 | 137.4323 | -0.14 | -0.10 | 137.52 | 137.959 | 137.16 | 4185 |
| 1779921000 | 137.57 | -0.13 | -0.09 | 138.13 | 138.13 | 137.57 | 6190 |
| 1779834600 | 137.69999 | 0.63 | 0.46 | 138.01 | 138.01 | 137.46 | 7769 |
| 1779489000 | 137.07 | 0.99 | 0.72 | 136.66999 | 137.25 | 136.51 | 16284 |
| 1779402600 | 136.0839 | 0.6 | 0.44 | 135.41 | 136.13999 | 134.53 | 5847 |
| 1779316200 | 135.4882 | 1.2 | 0.90 | 134.25 | 135.4882 | 134.25 | 6835 |
| 1779229800 | 134.2846 | -0.5 | -0.37 | 135.03 | 135.03 | 134 | 9700 |
| 1779143400 | 134.7878 | 0.63 | 0.47 | 135.34 | 135.34 | 134.4999 | 4813 |
| 1778884200 | 134.1626 | -1.81 | -1.33 | 135.82 | 135.82 | 134.1626 | 7196 |
| 1778797800 | 135.96879 | 0.38 | 0.28 | 135.62 | 136.34 | 135.62 | 4222 |
| 1778711400 | 135.59 | -0.26 | -0.19 | 135.6 | 135.88999 | 135.1599 | 3820 |
| 1778625000 | 135.85 | -0.01 | -0.00 | 136.13 | 136.13 | 135.02 | 2999 |
| 1778538600 | 135.856 | 0.17 | 0.13 | 136.19999 | 136.19999 | 135.76 | 18967 |
| 1778279400 | 135.6824 | 0.05 | 0.04 | 136.37 | 136.37 | 135.6824 | 3772 |
| 1778193000 | 135.6309 | -1.84 | -1.34 | 137.8 | 137.8 | 135.51 | 6198 |
| 1778106600 | 137.47399 | 0.71 | 0.52 | 137.62 | 137.62 | 136.9975 | 4215 |
| 1778020200 | 136.7686 | 1.05 | 0.77 | 136.43 | 137.13999 | 136.06 | 8514 |
| 1777933800 | 135.7198 | -0.91 | -0.66 | 136.63 | 136.69 | 135.47989 | 40342 |
| 1777674600 | 136.626 | -0.72 | -0.53 | 137.74 | 137.74 | 136.585 | 14482 |
| 1777588200 | 137.35 | 2.09 | 1.55 | 136.63 | 137.35 | 135.52 | 8288 |
| 1777501800 | 135.2583 | -0.48 | -0.35 | 136.04 | 136.04 | 134.9686 | 5257 |
| 1777415400 | 135.7367 | -0.43 | -0.32 | 137.5 | 137.5 | 135.57 | 4709 |
| 1777329000 | 136.1667 | -0.05 | -0.04 | 136.22999 | 136.91 | 136.1667 | 7499 |
| 1777069800 | 136.2152 | -0.41 | -0.30 | 136.63 | 136.63 | 135.91999 | 4619 |
| 1776983400 | 136.6218 | 0.78 | 0.58 | 136.8 | 136.8 | 135.52 | 6688 |
| 1776897000 | 135.83959 | -0.17 | -0.13 | 137.25 | 137.25 | 135.64009 | 9047 |
| 1776810600 | 136.01 | -0.75 | -0.55 | 137.19999 | 137.2296 | 136.01 | 7393 |
| 1776724200 | 136.7587 | 0.01 | 0.01 | 136.56 | 137.03 | 136.56 | 4395 |
| 1776465000 | 136.75 | 1.62 | 1.20 | 135.69 | 136.94999 | 135.52 | 28526 |
| 1776378600 | 135.1269 | 0.67 | 0.49 | 134.79 | 135.244 | 134.6785 | 5440 |
| 1776292200 | 134.4614 | -0.59 | -0.44 | 135.01 | 135.01 | 134.13 | 9937 |
| 1776205800 | 135.0512 | 0.19 | 0.14 | 135.11 | 135.35 | 134.4599 | 17977 |
| 1776119400 | 134.86 | 0.42 | 0.31 | 134.31 | 134.86 | 133.62 | 9228 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
