JPMorgan Emerging Markets Growth and Income Plc【JMGI】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	11.8	7.28395061728	162	175.2	161	1618875	167.68668296	DE
4	12.8	7.95031055901	161	175.6	160.8	1548886	167.99892129	DE
12	30.8	21.5384615385	143	175.6	138	1641863	157.58451782	DE
26	40.8	30.6766917293	133	175.6	132	1852282	150.08148388	DE
52	38.8	28.7407407407	135	175.6	130.6	1786502	148.06468261	DE
156	38.8	28.7407407407	135	175.6	130.6	1786502	148.06468261	DE
260	38.8	28.7407407407	135	175.6	130.6	1786502	148.06468261	DE

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
1781713800	173.8	2.2	1.28	175.2	175.2	172.4	3344628
1781627400	171.6	-3	-1.72	174.4	175.2	171.6	1194971
1781541000	174.6	4.8	2.83	167.4	174.6	167.4	1108890
1781281800	169.8	3.8	2.29	168	170.4	167.4	1555871
1781195400	166	3	1.84	161	166.6	161	1405324
1781109000	163	0.2	0.12	162	164.8	161	2829319
1781022600	162.8	-2.6	-1.57	162.6	168	162.6	1506758
1780936200	165.4	-0.6	-0.36	164.19999	166	162.6	2091246
1780677000	166	-5.2	-3.04	168.4	169.4	165.8	2451980
1780590600	171.2	-2	-1.15	173.8	173.8	170	1492842
1780504200	173.2	-2.4	-1.37	172	175.2	172	1525274
1780417800	175.6	3.2	1.86	173.4	175.6	172.4	1369222
1780331400	172.4	2.2	1.29	172.6	173.2	171.6	1481719
1780072200	170.2	-0.6	-0.35	171	172.4	170.2	1017170
1779985800	170.8	1	0.59	171.2	171.4	168.2	1304621
1779899400	169.8	2.2	1.31	169.2	171.2	169.2	1752708
1779813000	167.6	3.6	2.20	165.19999	168.8	165.19999	1622418
1779467400	164	0.8	0.49	164.8	164.8	163.8	931459
1779381000	163.19999	0.2	0.12	163.6	164.8	162.4	1554713
1779294600	163	3.2	2.00	161	163.4	160.8	1232326
1779208200	159.8	-1.8	-1.11	161.19999	161.19999	159.19999	1562246
1779121800	161.6	-1.8	-1.10	163.4	164	161.19999	1552194
1778862600	163.4	-3	-1.80	163.8	164.4	162.19999	1347946
1778776200	166.4	1.2	0.73	164.19999	166.6	164.19999	1056337
1778689800	165.19999	2.8	1.72	162.4	165.4	162.4	1927914
1778603400	162.4	-2.6	-1.58	164.4	164.4	161.6	942756
1778517000	165	-0.4	-0.24	165.8	166	164.8	987213
1778257800	165.4	1.2	0.73	161.6	165.4	161.6	2082624
1778171400	164.19999	0.2	0.12	165.4	167.8	164	1635959
1778085000	164	3.8	2.37	163	165.6	162.6	1443690
1777998600	160.19999	4	2.56	158	160.8	155.8	1849144
1777653000	156.19999	1	0.64	155.4	156.6	154.8	1502083
1777566600	155.19999	0.4	0.26	158	158	154.6	1557148
1777480200	154.8	1	0.65	153	155.6	153	1901068
1777393800	153.8	-1.6	-1.03	154.19999	155.6	153.8	1455109
1777307400	155.4	-0.8	-0.51	158	158	155.4	990024
1777048200	156.19999	1.6	1.03	153.6	157	153.6	1522601
1776961800	154.6	-0.4	-0.26	154.8	154.8	153.4	977439
1776875400	155	-0.2	-0.13	155	155.4	154.6	1039276
1776789000	155.19999	1	0.65	157.6	157.6	154.6	1086774
1776702600	154.19999	-3.4	-2.16	157.4	157.4	154.19999	995828
1776443400	157.6	3.4	2.20	153.4	157.6	153.4	1579516
1776357000	154.19999	1.6	1.05	152.4	154.19999	152.4	881598
1776270600	152.6	0	0.00	152	153.19999	152	1577843
1776184200	152.6	3.2	2.14	149.4	152.6	149.4	2273732
1776097800	149.4	-0.8	-0.53	149.19999	149.4	148.4	1884495
1775838600	150.19999	1.8	1.21	149	150.19999	148.8	1650628
1775752200	148.4	-3	-1.98	150.19999	150.19999	147.6	1976236
1775665800	151.4	7	4.85	150	152.4	150	2951323
1775579400	144.4	1.4	0.98	143.8	145.6	143	2041179
1775147400	143	-2.4	-1.65	143.19999	144.4	141.6	1941144
1775061000	145.4	5.4	3.86	143.19999	146.19999	143	1859961
1774974600	140	0.8	0.57	142.6	142.6	138	3109455
1774888200	139.19999	-1.4	-1.00	138.8	140.8	138.8	2734444
1774632600	140.6	-1.4	-0.99	142.6	142.6	140	1504071
1774546200	142	-2.6	-1.80	143.6	143.6	141.19999	2852348
1774459800	144.6	2.8	1.97	143	144.6	141.6	2282172
1774373400	141.8	-0.4	-0.28	143	143	140.6	2482178
1774287000	142.19999	0.6	0.42	140	145.4	138.19999	3040984
1774027800	141.6	-1.8	-1.26	142.19999	145	141.6	2104788
1773941400	143.4	-3.8	-2.58	147.4	147.4	142.8	1456396
1773855000	147.19999	-1	-0.67	148	150.19999	147.19999	1741740