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	-0.02	-0.0341997264022	58.48	58.76	57.6169	83936	58.2363673	SP
4	0.47	0.810484566305	57.99	59.2	55.76	54042	57.92733591	SP
12	7.73	15.2375320323	50.73	59.2	50.65	53952	55.88688005	SP
26	9.14	18.5320356853	49.32	59.2	47.38	72794	52.28148035	SP
52	13.7	30.6076854334	44.76	59.2	43.875	50729	50.88489764	SP
156	22.79	63.8912251191	35.67	59.2	32.76	89361	41.58376342	SP
260	22.06	60.6043956044	36.4	59.2	29.49	122771	37.98640176	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	58.23	-0.41	-0.70	58.28	58.62	58.23	311313
1782858600	58.64	0.26	0.44	58.34	58.76	58.2701	38324
1782772200	58.385	0.59	1.03	58.02	58.385	57.7764	12877
1782513000	57.79	-0.38	-0.65	57.68	57.995	57.6169	30544
1782426600	58.17	0.73	1.27	58.48	58.4991	57.9535	26620
1782340200	57.44	0.12	0.21	57.39	57.84	57.13	35187
1782253800	57.32	-1.27	-2.17	57.11	57.6842	57.05	27307
1782167400	58.59	0.27	0.46	58.53	58.81	58.3401	30544
1781821800	58.3194	0.83	1.44	58.4	58.4756	58.2062	30453
1781735400	57.49	-0.74	-1.27	58.5	58.64	57.49	43412
1781649000	58.23	-0.56	-0.95	58.82	59.085	58.23	181596
1781562600	58.79	0.64	1.10	59	59.2	58.79	22354
1781303400	58.15	0.53	0.92	57.72	58.28	57.47	21915
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