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	-2.6	-1.49942329873	173.4	174.8	167.4	1422396	171.67918659	DE
4	2.8	1.66666666667	168	181.2	167.4	1648068	173.54694437	DE
12	17.4	11.3428943937	153.4	181.2	153	1543540	166.96940837	DE
26	28.2	19.7755960729	142.6	181.2	138	1895219	153.93306285	DE
52	35.8	26.5185185185	135	181.2	130.6	1778765	150.6307408	DE
156	35.8	26.5185185185	135	181.2	130.6	1778765	150.6307408	DE
260	35.8	26.5185185185	135	181.2	130.6	1778765	150.6307408	DE

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
1783701000	170.8	-0.6	-0.35	170.2	170.8	169.2	334817
1783614600	171.4	1.4	0.82	169.6	172	169.4	1599366
1783528200	170	-1.2	-0.70	171.4	171.4	167.4	1994083
1783441800	171.2	-3.6	-2.06	170.2	172.2	170.2	1784406
1783355400	174.8	1	0.58	173.4	174.8	172.8	972269
1783096200	173.8	4.2	2.48	173.4	173.8	171.6	761855
1783009800	169.6	-3.8	-2.19	170	171.4	168.2	1806569
1782923400	173.4	-0.4	-0.23	174.2	174.2	172.6	1471459
1782837000	173.8	2.6	1.52	171.2	174.6	170.4	1169909
1782750600	171.2	-1.8	-1.04	173	173	170.4	868046
1782491400	173	-0.4	-0.23	171.2	173	169.6	1106174
1782405000	173.4	0.2	0.12	175.2	176	172.4	2199241
1782318600	173.2	0.2	0.12	170.4	173.6	170.4	1458599
1782232200	173	-7.2	-4.00	176.6	176.6	170.4	1906656
1782145800	180.2	3	1.69	178	181.2	177.6	1877112
1781886600	177.2	-0.4	-0.23	174.6	177.2	174.6	2222055
1781800200	177.6	3.8	2.19	175.4	177.8	175.2	2562100
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