JPMorgan US Research Enhanced Large Cap ETF【JUSA】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	-1.8206	-2.67224423895	68.13	68.33	66.14	200091	67.99672673	SP
4	-0.0506	-0.0762507534659	66.36	68.33	65.93	181699	67.88885664	SP
12	6.0794	10.0936410427	60.23	68.33	57.1984	109958	66.57271386	SP
26	4.2894	6.91615607868	62.02	68.33	57.1984	52884	66.45765946	SP
52	12.2094	22.568207024	54.1	68.33	53.7244	26502	66.37917029	SP
156	17.4594	35.740839304	48.85	68.33	43.8199	9323	65.44884156	SP
260	17.9494	37.1162117452	48.36	68.33	41.5167	5794	65.10993606	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
1780698600	66.3094	-1.65	-2.43	67.53	67.53	66.14	16828
1780612200	67.96	0.25	0.37	67.5	68.0431	67.5	38617
1780525800	67.71	-0.52	-0.76	68.25	68.25	67.7	25643
1780439400	68.23	0.06	0.09	68.15	68.26	67.99	18102
1780353000	68.17	0.18	0.26	68.06	68.33	67.91	59577
1780093800	67.99	0.1	0.15	68.13	68.14	67.885	858516
1780007400	67.89	0.43	0.64	67.57	67.9	67.4889	2337047
1779921000	67.4551	0.04	0.06	67.38	67.52	67.33	6665
1779834600	67.4119	0.42	0.63	67.46	67.55	67.265	7123
1779489000	66.9929	0.21	0.32	67.18	67.18	66.9929	4239
1779402600	66.78	0.08	0.12	66.379999	66.86	66.379999	7457
1779316200	66.7017	0.64	0.97	66.069999	66.7017	66.069999	4293
1779229800	66.06	-0.41	-0.61	65.989999	66.43	65.93	4702
1779143400	66.4676	-0.1	-0.15	66.65	66.65	66.16	5878
1778884200	66.569999	-0.8	-1.19	66.73	66.86	66.569999	6772
1778797800	67.37	0.47	0.70	66.84	67.49	66.84	29303
1778711400	66.9	0.41	0.61	66.519999	66.989999	66.45	19861
1778625000	66.4948	-0.05	-0.07	66.519999	66.519999	65.98	3643
1778538600	66.54	0.15	0.23	66.41	66.6301	66.41	6207
1778279400	66.3869	0.32	0.48	66.36	66.48	66.36	8629
1778193000	66.069999	-0.25	-0.38	66.54	66.54	65.92	252226
1778106600	66.319999	0.98	1.50	65.56	66.319999	65.56	2367
1778020200	65.3379	0.38	0.58	65.379999	65.4796	65.319999	6698
1777933800	64.959999	-0.24	-0.37	65.129999	65.319999	64.84	1682755
1777674600	65.1982	0.24	0.37	65.14	65.5595	65.14	8982
1777588200	64.959999	0.55	0.85	64.48	65.129999	64.37	938294
1777501800	64.41	0.03	0.04	64.3	64.41	64.3	353
1777415400	64.3845	-0.29	-0.45	64.319999	64.3845	64.19	2951
1777329000	64.6761	0.05	0.07	64.319999	64.6761	64.319999	934
1777069800	64.6277	0.44	0.68	64.22	64.6277	64.22	237
1776983400	64.1881	-0.14	-0.22	64.12	64.459999	64.019999	781
1776897000	64.3279	0.63	0.99	64	64.3279	64	339
1776810600	63.6948	-0.39	-0.61	64.209999	64.209999	63.6948	375
1776724200	64.088899	-0.19	-0.30	64.03	64.23	64.03	1207
1776465000	64.2829	0.76	1.19	64	64.2829	64	537
1776378600	63.5253	0.12	0.18	63.34	63.5253	63.34	3719
1776292200	63.41	0.55	0.87	62.84	63.41	62.84	914
1776205800	62.8617	0.75	1.21	62.14	62.8617	62.14	4169
1776119400	62.1131	0.67	1.09	61.19	62.1131	61.19	385
1775860200	61.4461	-0.07	-0.12	61.5	61.53	61.41	1816
1775773800	61.5176	0.44	0.72	60.96	61.5176	60.9	28
1775687400	61.0773	1.51	2.54	61.15	61.15	61.06	60
1775601000	59.5651	0.02	0.03	59.27	59.5651	59.11	99
1775514600	59.5454	0.29	0.48	59.42	59.5454	59.42	101
1775169000	59.2599	0.05	0.08	58.1	59.2599	58.1	552
1775082600	59.2127	0.33	0.57	59.17	59.24	59.17	245
1774996200	58.88	1.68	2.94	57.63	58.88	57.63	6517
1774909800	57.1984	-0.18	-0.31	57.67	57.67	57.1984	577
1774650600	57.378	-0.94	-1.62	58.02	58.02	57.378	96
1774564200	58.3213	-1.03	-1.73	58.85	58.99	58.3213	471
1774477800	59.3479	0.29	0.49	59.545	59.545	59.3	159
1774391400	59.056	-0.38	-0.65	58.97	59.056	58.97	46
1774305000	59.4409	0.7	1.19	59.27	59.4409	59.27	122
1774045800	58.7439	-0.85	-1.43	59.36	59.36	58.62	1095
1773959400	59.5945	-0.16	-0.27	59.27	59.5945	59.27	275
1773873000	59.7545	-0.87	-1.44	60.34	60.34	59.75	527
1773786600	60.6268	0.14	0.23	60.56	60.76	60.56	1719
1773700200	60.49	0.68	1.13	60.18	60.49	60.18	2390
1773441000	59.813	-0.35	-0.58	60.23	60.23	59.813	198
1773354600	60.1596	-0.92	-1.50	60.55	60.55	60.15	32
1773268200	61.0782	-0.07	-0.11	61.11	61.11	61.05	277
1773181800	61.1435	-0.15	-0.24	61.12	61.59	61.12	808
1773095400	61.29	0.49	0.81	60.05	61.29	60.05	758
1772839800	60.8002	-0.82	-1.33	60.54	60.8002	60.54	687