Jpmorgan US Value Factor ETF【JVAL】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	-0.37	-0.638041041559	57.99	58.55	55.76	32126	56.85797108	SP
4	2.41	4.36515124072	55.21	58.59	53.95	58832	56.17025517	SP
12	8.99	18.486530948	48.63	58.59	47.38	55546	53.2104109	SP
26	7.52	15.0099800399	50.1	58.59	47.38	68449	51.58085671	SP
52	14.01	32.1256592525	43.61	58.59	42.87	50696	49.87681021	SP
156	22.62	64.6285714286	35	58.59	32.76	89024	41.31342927	SP
260	20.94	57.0883315158	36.68	58.59	29.49	123501	37.84938685	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
1781217000	57.62	1.38	2.46	56.55	57.71	56.3103	53712
1781130600	56.2362	-0.9	-1.58	56.83	57.44	56.23	30734
1781044200	57.14	0.02	0.04	57.49	57.96	55.76	24203
1780957800	57.12	0.5	0.88	57.28	57.5369	57.075	19008
1780698600	56.62	-1.81	-3.10	57.79	57.91	56.6001	71255
1780612200	58.43	0.01	0.02	57.99	58.55	57.99	15432
1780525800	58.42	-0.17	-0.29	58.55	58.5899	58.26	22755
1780439400	58.59	0.56	0.97	58.1	58.59	58.1	147995
1780353000	58.03	0.48	0.83	57.41	58.11	57.41	21855
1780093800	57.55	0.47	0.82	57.4	57.5989	57.4	20899
1780007400	57.08	0.28	0.49	56.82	57.2599	56.67	32314
1779921000	56.8	-0.07	-0.12	57.05	57.1884	56.72	24131
1779834600	56.8655	0.81	1.45	56.58	56.88	56.47	22263
1779489000	56.0535	0.73	1.31	55.7	56.19	55.7	26770
1779402600	55.327	0.29	0.52	54.79	55.33	54.605	490621
1779316200	55.0389	0.84	1.55	54.42	55.0389	54.3813	16861
1779229800	54.2	-0.3	-0.55	54.14	54.49	53.95	54882
1779143400	54.4998	-0.05	-0.09	54.69	54.69	54.21	16156
1778884200	54.55	-0.77	-1.39	54.78	54.78	54.55	35670
1778797800	55.3167	0.26	0.47	55.21	55.5663	55.21	24006
1778711400	55.0586	0.16	0.29	55.06	55.16	54.758	42378
1778625000	54.9	-0.52	-0.93	55.18	55.18	54.39	23907
1778538600	55.4169	-0.04	-0.07	55.58	55.6	55.33	16681
1778279400	55.4569	0.7	1.28	55.15	55.4641	55.005	77624
1778193000	54.7581	-0.48	-0.87	55.26	55.2888	54.67	348476
1778106600	55.2392	0.79	1.45	54.93	55.2399	54.9101	19492
1778020200	54.4505	0.73	1.36	54.04	54.57	54.04	77882
1777933800	53.72	-0.25	-0.46	53.95	54.1668	53.61	22717
1777674600	53.97	0.1	0.19	54.07	54.2199	53.97	24215
1777588200	53.87	0.67	1.26	53.34	53.92	53.34	29922
1777501800	53.2	0.13	0.24	53.22	53.27	53.02	18930
1777415400	53.0721	-0.44	-0.82	53.19	53.19	52.9299	16800
1777329000	53.51	0.04	0.07	53.44	53.5876	53.42	14109
1777069800	53.47	0.31	0.58	53.54	53.58	53.34	34798
1776983400	53.16	-0.14	-0.26	53.26	53.4	52.91	35190
1776897000	53.3	0.14	0.26	53.52	53.52	53.15	29234
1776810600	53.16	-0.1	-0.19	53.43	53.705	53.05	59673
1776724200	53.26	0.2	0.37	52.95	53.3	52.95	55850
1776465000	53.062	0.74	1.42	52.73	53.285	52.73	18620
1776378600	52.319	0.38	0.73	52.06	52.3499	52.03	66994
1776292200	51.94	0.13	0.25	51.83	52.03	51.68	34164
1776205800	51.81	0.29	0.56	51.63	51.8585	51.5931	14439
1776119400	51.52	0.71	1.40	50.65	51.52	50.65	17152
1775860200	50.81	-0.29	-0.57	51.29	51.29	50.81	17047
1775773800	51.1009	0.19	0.38	50.73	51.16	50.665	28951
1775687400	50.906	1.31	2.63	50.81	50.96	50.6325	15202
1775601000	49.6	0.02	0.04	49.52	49.71	49.22	29110
1775514600	49.58	0.21	0.43	49.32	49.6099	49.32	20372
1775169000	49.37	0.14	0.28	48.61	49.37	48.61	25213
1775082600	49.23	0.37	0.76	49.04	49.47	49.04	44184
1774996200	48.86	1.27	2.67	48.12	48.88	47.9697	54755
1774909800	47.59	-0.25	-0.52	48.35	48.35	47.38	28620
1774650600	47.84	-0.77	-1.57	48.44	48.44	47.76	28965
1774564200	48.605	-0.62	-1.25	48.79	49.3	48.57	322076
1774477800	49.22	0.24	0.49	49.38	49.47	48.9099	18355
1774391400	48.98	-0.08	-0.16	48.52	49.1918	48.49	22855
1774305000	49.06	0.64	1.32	49.15	49.61	48.95	78655
1774045800	48.42	-0.78	-1.58	49.13	49.13	48.23	14842
1773959400	49.196	0.04	0.07	48.63	49.46	48.63	255142
1773873000	49.16	-0.55	-1.11	49.51	49.6854	49.1232	28309
1773786600	49.71	0.33	0.68	49.68	50.01	49.66	39307
1773700200	49.3763	0.44	0.90	49.46	49.6699	49.34	49803
1773441000	48.938	-0.16	-0.33	49.36	49.58	48.935	157944
1773354600	49.1	-0.8	-1.60	49.44	49.5149	49.1	70813