Jpmorgan US Quality Factor ETF【JQUA】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	-0.72	-1.01337086559	71.05	72.18	69.8	757532	71.62003429	SP
4	2.09	3.06271981243	68.24	72.18	67.4001	642675	70.06896558	SP
12	7.69	12.2765006386	62.64	72.18	59.7	725230	65.21931601	SP
26	6.67	10.4775369149	63.66	72.18	59.7	806874	64.43109325	SP
52	10.54	17.6283659475	59.79	72.18	58.31	739244	63.06951973	SP
156	27.84	65.5212991292	42.49	72.18	41.37	619086	56.57173055	SP
260	30.11	74.8632521134	40.22	72.18	34.47	420968	54.57332939	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	69.89	-2.03	-2.82	71.25	71.3	69.8	598840
1780612200	71.92	-0.08	-0.11	71.6	72.09	71.52	612864
1780525800	72	-0.12	-0.17	72.06	72.18	71.62	449832
1780439400	72.12	0.3	0.42	71.65	72.12	71.55	853675
1780353000	71.82	0.76	1.07	71.05	71.9	71.05	1272451
1780093800	71.06	0.47	0.67	70.85	71.1197	70.775	900276
1780007400	70.59	0.36	0.51	70.34	70.86	70.08	1348193
1779921000	70.23	-0.34	-0.48	70.73	70.73	70.13	713251
1779834600	70.57	0.84	1.20	70.26	70.67	70.11	591853
1779489000	69.73	0.72	1.04	69.39	69.92	69.39	362907
1779402600	69.01	0.24	0.35	68.38	69.12	68.21	656214
1779316200	68.77	0.76	1.12	68.12	68.775	67.89	565476
1779229800	68.01	-0.3	-0.44	68.06	68.44	67.95	480009
1779143400	68.31	0.24	0.35	68.19	68.39	67.91	479117
1778884200	68.07	-0.41	-0.60	68.05	68.385	67.8493	726667
1778797800	68.48	0.49	0.72	68.18	68.67	68.16	394978
1778711400	67.99	0.06	0.09	68.05	68.1199	67.634	425506
1778625000	67.93	-0.37	-0.54	68.12	68.12	67.4001	419232
1778538600	68.3	0.1	0.15	68.24	68.4624	68.185	359492
1778279400	68.2	0.75	1.11	67.86	68.21	67.56	442370
1778193000	67.45	-0.26	-0.38	67.83	67.92	67.31	414872
1778106600	67.71	0.62	0.92	67.56	67.74	67.31	307659
1778020200	67.09	0.63	0.95	66.76	67.21	66.614999	477063
1777933800	66.459999	-0.07	-0.11	66.489999	66.92	66.26	825695
1777674600	66.53	0.17	0.26	66.599999	66.79	66.5	492360
1777588200	66.36	0.66	1.00	65.76	66.41	65.62	639546
1777501800	65.7	0.19	0.29	65.67	65.739999	65.459999	490975
1777415400	65.51	-0.5	-0.76	65.81	65.93	65.44	490950
1777329000	66.01	-0.19	-0.29	66.099999	66.245	66.0099	471259
1777069800	66.2	0.43	0.65	66.05	66.2495	65.795	323793
1776983400	65.769999	-0.22	-0.33	65.79	65.919399	65.11	585761
1776897000	65.989999	0.47	0.72	66	66.06	65.769999	622039
1776810600	65.519999	-0.22	-0.33	65.849999	66.1001	65.37	569168
1776724200	65.739999	0.11	0.17	65.61	65.83	65.55	692775
1776465000	65.629999	0.78	1.20	65.269999	65.81	65.2	512684
1776378600	64.849999	0.34	0.53	64.709999	64.959999	64.614999	624324
1776292200	64.51	0.36	0.56	64.23	64.575	64.129999	423570
1776205800	64.15	0.37	0.58	63.89	64.16	63.77	568493
1776119400	63.78	0.9	1.43	62.75	63.78	62.75	506311
1775860200	62.88	-0.51	-0.80	63.57	63.57	62.78	627230
1775773800	63.39	-0.05	-0.08	63.33	63.485	62.96	898035
1775687400	63.44	1.39	2.24	63.47	63.57	63.18	838623
1775601000	62.05	-0.1	-0.16	62	62.13	61.59	1067477
1775514600	62.15	0.35	0.57	61.8	62.19	61.785	894598
1775169000	61.8	0.24	0.39	60.86	62.09	60.82	1082751
1775082600	61.56	0.24	0.39	61.48	61.9299	61.29	1464299
1774996200	61.32	1.41	2.35	60.49	61.39	60.275	1270172
1774909800	59.91	-0.13	-0.22	60.6	60.7	59.7	1431493
1774650600	60.04	-0.93	-1.53	60.69	60.69	59.91	1053664
1774564200	60.97	-0.88	-1.42	61.43	61.86	60.95	878819
1774477800	61.85	0.21	0.34	62.06	62.2063	61.45	1004758
1774391400	61.64	-0.43	-0.69	61.51	61.99	61.23	1397003
1774305000	62.07	0.6	0.98	62.25	62.75	61.94	1200573
1774045800	61.47	-0.75	-1.21	62.14	62.17	61.19	930515
1773959400	62.22	0.08	0.13	61.75	62.54	61.6801	1204449
1773873000	62.14	-0.85	-1.35	62.74	62.9	62.13	546644
1773786600	62.99	0.25	0.40	63.01	63.434	62.98	941333
1773700200	62.74	0.56	0.90	62.64	62.99	62.59	596689
1773441000	62.18	-0.15	-0.24	62.59	62.91	62.07	1193114
1773354600	62.33	-0.75	-1.19	62.66	62.9699	62.27	659879
1773268200	63.08	-0.21	-0.33	63.26	63.39	62.805	483772
1773181800	63.29	-0.45	-0.71	63.64	63.95	63.08	673648
1773095400	63.74	0.33	0.52	62.79	63.86	62.41	1593473