JPMorgan ActiveBuilders Emerging Markets Equity ETF【JEMA】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	-3.08	-4.77963997517	64.44	64.44	61.36	111563	62.84201588	SP
4	-1.98	-3.12598673824	63.34	66.68	59.355	125751	63.74270298	SP
12	3.15	5.4114413331	58.21	66.68	56.84	109966	62.41973189	SP
26	3.15	5.4114413331	58.21	66.68	56.84	109966	62.41973189	SP
52	3.15	5.4114413331	58.21	66.68	56.84	109966	62.41973189	SP
156	3.15	5.4114413331	58.21	66.68	56.84	109966	62.41973189	SP
260	3.15	5.4114413331	58.21	66.68	56.84	109966	62.41973189	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
1783031700	61.36	-0.82	-1.32	62.28	62.725	60.58	96678
1782945300	62.18	-1.7	-2.66	62.58	62.94	62.17	287701
1782858900	63.88	0.86	1.36	63.29	64.14	63.29	156372
1782772500	63.022	0.1	0.16	62.5	63.08	61.7	45996
1782513300	62.92	-0.5	-0.79	62.14	63.18	62.14	38558
1782426900	63.4198	0.71	1.14	64.44	64.44	62.84	29190
1782340500	62.7065	0.12	0.19	62.92	62.98	62.085	64484
1782254100	62.5885	-3.67	-5.53	62.69	63.48	62.5	183823
1782167700	66.2538	0.33	0.51	66.45	66.68	66.08	39322
1781822100	65.92	2.27	3.57	65.37	65.95	65.329499	888056
1781735700	63.6484	0.03	0.05	64.68	64.98	63.6484	32190
1781649300	63.6175	-1.01	-1.57	64.41	64.5715	63.6	24948
1781562900	64.629999	1.91	3.05	64.18	64.739999	64.18	84012
1781303700	62.7153	0.21	0.34	62.54	62.93	62.09	29217
1781217300	62.5009	2.62	4.38	60.33	62.66	60.33	37644
1781130900	59.8778	-0.96	-1.57	60.6	61.24	59.78	57707
1781044500	60.835	-0.06	-0.09	62.19	62.2892	59.355	152260
1780958100	60.8918	1.28	2.14	61.38	61.38	60.675	46632
1780698900	59.6157	-4.18	-6.55	61.77	61.77	59.505	108566
1780612500	63.794	-0.6	-0.93	63.34	64.019999	62.895	82599
1780526100	64.3952	-0.72	-1.10	65.069999	65.069999	64.11	172256
1780439700	65.1125	0.62	0.97	64.81	65.22	64.549899	85172
1780353300	64.4884	1.15	1.81	63.89	64.834999	63.61	48187
1780094100	63.34	-0	-0.01	63.73	63.7475	63.2101	678101
1780007700	63.3436	0.21	0.33	62.48	63.5228	62.26	476469
1779921300	63.1378	0.02	0.03	63.53	63.55	62.816	20972
1779834900	63.12	2.36	3.88	62.59	63.26	62.46	93850
1779489300	60.76	-0.17	-0.28	60.91	61.0956	60.61	16450
1779402900	60.93	0.5	0.83	60.11	60.95	60.04	84722
1779316500	60.43	1.47	2.49	59.29	60.43	59.29	85100
1779230100	58.96	-0.53	-0.89	58.46	59.53	58.25	104371
1779143700	59.49	-0.18	-0.31	60.39	60.39	59.1	93149
1778884500	59.6725	-2.14	-3.46	59.87	60.01	59.51	32653
1778798100	61.8137	0.06	0.09	61.67	62.02	61.54	126843
1778711700	61.7566	1.11	1.82	61.45	61.85	61.179341	97274
1778625300	60.6507	-1.78	-2.86	60.88	61.0956	59.89	22746
1778538900	62.4341	0.11	0.18	62.4	62.62	62.25	25185
1778279700	62.3217	1.2	1.97	61.79	62.44	61.79	29036
1778193300	61.1191	-0.9	-1.45	62.15	62.15	61.1191	25840
1778106900	62.0187	1.8	3.00	61.31	62.115	61.24	25342
1778020500	60.215	1.14	1.92	59.87	60.3999	59.87	20106
1777934100	59.08	0.05	0.09	59.54	59.73	58.96	85592
1777674900	59.0259	0.1	0.16	58.82	59.573165	58.82	57090
1777588500	58.93	1.14	1.97	58.46	58.94	57.9209	434594
1777502100	57.7907	-0.22	-0.39	57.99	58.1796	57.66	21650
1777415700	58.015	-0.62	-1.05	57.73	58.125	57.7	46830
1777329300	58.63	0.04	0.06	58.6	58.84	58.465	23871
1777070100	58.5946	1.23	2.15	58.13	58.72	58.13	77191
1776983700	57.3611	-0.96	-1.65	57.78	58.08	56.84	28656
1776897300	58.3242	1.01	1.76	58.15	58.3599	57.97	79554
1776810900	57.3161	-0.73	-1.26	58.35	58.35	57.28	39963
1776724500	58.0453	-0.3	-0.51	58.03	58.14	57.764808	24939