JP Morgan Nasdaq Equity Premium Income ETF【JEPQ】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	-0.2012	-0.354787515429	56.71	56.7299	55.4199	3570545	56.00125032	SP
4	1.2288	2.22286541245	55.28	56.78	54.17	3518622	55.71447405	SP
12	2.7588	5.13265116279	53.75	56.78	51.28	3011565	54.71845398	SP
26	2.2788	4.20210215748	54.23	56.78	47.6708	3028788	54.2275892	SP
52	7.3988	15.0657707188	49.11	56.78	47.6708	2853962	53.11925098	SP
156	6.4088	12.7920159681	50.1	56.78	39.61	1780319	50.55313567	SP
260	6.4088	12.7920159681	50.1	56.78	39.61	1780319	50.55313567	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
1732145700	56.21	-0.04	-0.07	56.3	56.3	55.64	3109000
1732059300	56.25	0.3	0.54	55.72	56.295	55.68	2961007
1731972900	55.95	0.34	0.61	55.84	56.12	55.63	3118210
1731713700	55.61	-0.92	-1.63	56.27	56.27	55.4199	6312064
1731627300	56.53	-0.12	-0.21	56.71	56.7299	56.47	2352444
1731540900	56.65	0.01	0.02	56.705	56.78	56.52	3589324
1731454500	56.64	0.08	0.14	56.6	56.6699	56.48	3147708
1731368100	56.56	0.02	0.04	56.62	56.6315	56.43	3155406
1731108900	56.54	0.11	0.19	56.38	56.6	56.38	3028815
1731022500	56.43	0.47	0.84	56.13	56.45	56.13	3535846
1730936100	55.96	1.03	1.88	55.64	56.02	55.56	5057499
1730849700	54.93	0.58	1.07	54.46	54.94	54.43	2768614
1730763300	54.35	-0.09	-0.17	54.39	54.6447	54.17	2826498
1730500500	54.44	-0.14	-0.26	54.32	54.7199	54.21	3436983
1730414100	54.58	-1.03	-1.85	55.47	55.47	54.57	6183811
1730327700	55.61	-0.18	-0.32	55.86	55.86	55.56	4428136
1730241300	55.79	0.32	0.58	55.5	55.85	55.37	3106690
1730154900	55.47	0.07	0.13	55.71	55.72	55.4501	3436380
1729895700	55.4	0.15	0.27	55.46	55.74	55.335	2661552
1729809300	55.25	0.33	0.60	55.28	55.29	54.995	2156454
1729722900	54.92	-0.51	-0.92	55.33	55.33	54.61	4309122
1729636500	55.43	0.07	0.13	55.23	55.48	55.1701	2257983
1729550100	55.36	0.09	0.16	55.29	55.37	55.095	3387574
1729290900	55.27	0.28	0.51	55.19	55.315	55.14	1909046
1729204500	54.99	0.08	0.15	55.24	55.24	54.9499	2427583
1729118100	54.91	0.07	0.13	54.93	54.95	54.66	2562137
1729031700	54.84	-0.25	-0.45	55.19	55.19	54.735	2898133
1728945300	55.09	0.23	0.42	55.03	55.145	55.011	3333363
1728686100	54.86	0.1	0.18	54.7	54.9165	54.7	2333437
1728599700	54.76	0.01	0.02	54.69	54.84	54.61	1893668
1728513300	54.75	0.22	0.40	54.57	54.77	54.485	2401260
1728426900	54.53	0.43	0.79	54.31	54.575	54.265	2282697
1728340500	54.1	-0.27	-0.50	54.39	54.42	54.025	3202635
1728081300	54.37	0.43	0.80	54.39	54.4	54.045	2197044
1727994900	53.94	-0.07	-0.13	53.91	54.1363	53.785	3111233
1727908500	54.01	0.06	0.11	53.91	54.115	53.6899	2886777
1727822100	53.95	-0.98	-1.78	54.4	54.4	53.68	4469738
1727735700	54.93	0.13	0.24	54.83	54.94	54.615	3943132
1727476500	54.8	-0.09	-0.16	54.96	54.96	54.72	2696939
1727390100	54.89	0.16	0.29	55.09	55.0999	54.695	3870262
1727303700	54.73	0.02	0.04	54.715	54.82	54.66	2181463
1727217300	54.71	0.14	0.26	54.655	54.7463	54.34	2088218
1727130900	54.57	0.16	0.29	54.55	54.625	54.44	2205224
1726871700	54.41	-0.01	-0.02	54.41	54.475	54.13	1789290
1726785300	54.42	0.85	1.59	54.43	54.5665	54.213918	3206420
1726698900	53.57	-0.11	-0.20	53.83	54.05	53.505	2379342
1726612500	53.68	0.04	0.07	53.86	53.955	53.435	2254062
1726526100	53.64	-0.11	-0.20	53.67	53.67	53.36	1821066
1726266900	53.75	0.21	0.39	53.52	53.8399	53.52	1927668
1726180500	53.54	0.38	0.71	53.225	53.61	53.01	3882958
1726094100	53.16	0.83	1.59	52.49	53.225	51.69	2318513
1726007700	52.33	0.4	0.77	52.16	52.375	51.74	2378168
1725921300	51.93	0.57	1.11	51.81	52	51.4721	2127090
1725662100	51.36	-1.02	-1.95	52.4	52.45	51.28	4308465
1725575700	52.38	0.03	0.06	52.33	52.74	52.15	2386911
1725489300	52.35	-0.07	-0.13	52.19	52.655	52.075	2475280
1725402900	52.42	-1.66	-3.07	53.35	53.35	52.195	3473515
1725057300	54.08	0.48	0.90	53.91	54.0855	53.64	2466397
1724970900	53.6	0.06	0.11	53.75	54.045	53.495	3266073
1724884500	53.54	-0.34	-0.63	53.89	53.89	53.2721	3174891
1724798100	53.88	0.12	0.22	53.68	53.94	53.5001	1579932
1724711700	53.76	-0.14	-0.26	53.99	54.03	53.6	2222275
1724452500	53.9	0.39	0.73	53.79	53.99	53.56	2184443
1724366100	53.51	-0.46	-0.85	54.09	54.109	53.4601	2423130
1724279700	53.97	0.1	0.19	53.94	54.055	53.79	1705881