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	0.59	0.826446280992	71.39	72.635	70.37	435764	71.39516058	SP
4	0.38	0.530726256983	71.6	72.635	68.55	544900	70.7665226	SP
12	8.65	13.6586136112	63.33	72.635	62.75	575158	68.62716435	SP
26	8.51	13.4079092485	63.47	72.635	59.7	818379	65.06278022	SP
52	11.8	19.6078431373	60.18	72.635	59.23	728782	63.67042433	SP
156	27.74	62.7034358047	44.24	72.635	41.37	626074	56.92821475	SP
260	30.73	74.496969697	41.25	72.635	34.47	428031	54.84996992	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
1782945000	72.09	-0.19	-0.26	72.01	72.635	71.98	318931
1782858600	72.28	0.61	0.85	71.59	72.46	71.59	386052
1782772200	71.67	0.97	1.37	71.2	71.695	70.765	325962
1782513000	70.7	-0.3	-0.42	70.4	71.16	70.37	663975
1782426600	71	0.73	1.04	71.39	71.4566	70.5	483899
1782340200	70.27	0.15	0.21	70.2	70.74	69.919	435210
1782253800	70.12	-1.44	-2.01	70.03	70.56	69.9301	380092
1782167400	71.56	0.14	0.20	71.69	71.95	71.245	423766
1781821800	71.42	0.88	1.25	71.45	71.54	71.11	355116
1781735400	70.54	-0.78	-1.09	71.58	71.73	70.44	520083
1781649000	71.32	-0.73	-1.01	72.1	72.305	71.3	371333
1781562600	72.05	1.05	1.48	71.86	72.2689	71.85	460657
1781303400	71	0.52	0.74	70.58	71.21	70.28	472609
1781217000	70.48	1.31	1.89	69.55	70.72	69.285	871558
1781130600	69.17	-0.94	-1.34	69.72	70.46	69.12	548602
1781044200	70.11	-0.07	-0.10	70.55	71.03	68.55	1091529
1780957800	70.18	0.29	0.41	70.52	70.82	70.1102	1032025
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