JP Morgan International Value ETF【JIVE】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	-2.2	-2.35546038544	93.4	93.99	90.38	367142	92.41022099	SP
4	-0.27	-0.29517874713	91.47	93.99	90.245	335412	92.18568021	SP
12	5.2	6.04651162791	86	93.99	82.13	341752	89.50974181	SP
26	11.43	14.3286949981	79.77	93.99	78.24	311207	88.13007611	SP
52	23.36	34.4339622642	67.84	93.99	66.41	191849	85.41500277	SP
156	85.95	1637.14285714	5.25	93.99	5.25	73575	82.22161484	SP
260	85.95	1637.14285714	5.25	93.99	5.25	43981	82.22161484	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781044500	91.2021	0.2	0.22	92.31	92.37	90.01	571260
1780958100	91	0.43	0.47	91.51	91.67	90.8301	312230
1780698900	90.57	-2.77	-2.97	92.36	92.36	90.38	367158
1780612500	93.34	0.42	0.45	93.01	93.42	92.6023	283747
1780526100	92.92	-0.96	-1.02	93.52	93.53	92.87	447436
1780439700	93.8781	0.78	0.84	93.4	93.99	93.35	425137
1780353300	93.0941	0.3	0.33	92.74	93.45	92.335	239406
1780094100	92.79	0.39	0.42	92.98	93.1629	92.62	542007
1780007700	92.399	-0.25	-0.27	91.91	92.5999	91.65	616917
1779921300	92.6466	-0.58	-0.63	92.96	93.0285	92.415	227562
1779834900	93.23	1.54	1.68	93.21	93.44	92.91	199168
1779489300	91.6925	-0.7	-0.76	91.99	92.12	91.48	210676
1779402900	92.3973	0.44	0.48	91.46	92.645	91.2	576002
1779316500	91.96	1.29	1.42	90.85	92.085	90.7965	207489
1779230100	90.6684	-0.6	-0.66	90.6	91.1899	90.245	324634
1779143700	91.2687	0.51	0.57	91.33	91.4499	90.61	256341
1778884500	90.7556	-1.33	-1.44	90.88	91	90.4392	319881
1778798100	92.0859	0.03	0.03	92.29	92.365	92.0187	381679
1778711700	92.06	0.55	0.60	91.63	92.16	91.5089	262584
1778625300	91.5102	-0.88	-0.96	91.47	91.62	90.73	172775
1778538900	92.395	0.37	0.40	92.4	92.6	92.225	226301
1778279700	92.0233	1.07	1.18	91.61	92.105	91.605	299865
1778193300	90.9507	-1.61	-1.74	92.48	92.48	90.94	333020
1778106900	92.5578	2.08	2.29	92.25	92.62	92.02	265678
1778020500	90.4819	1.24	1.39	90.04	90.64	89.92	495396
1777934100	89.2398	-0.96	-1.06	89.93	90.05	89.01	226664
1777674900	90.2	-0.19	-0.21	90.48	90.8099	90.12	295892
1777588500	90.39	1.83	2.06	89.45	90.595	89.255	228164
1777502100	88.5647	-0.56	-0.63	89.17	89.17	88.23	2314396
1777415700	89.1291	-0.03	-0.03	89.19	89.3599	88.82	165634
1777329300	89.1561	-0.31	-0.35	89.45	89.566	89.04353	186780
1777070100	89.47	0.25	0.28	89.44	89.65	88.98	241668
1776983700	89.2161	-0.66	-0.74	89.72	89.94	88.365	314939
1776897300	89.8785	0.63	0.71	90.09	90.09	89.662	309789
1776810900	89.2453	-1.57	-1.73	90.58	90.6167	89.19	417077
1776724500	90.8149	-0.51	-0.56	90.78	90.92	90.24	324729
1776465300	91.3279	0.86	0.95	91.37	91.8	91.22	462444
1776378900	90.4703	-0.09	-0.10	90.85	90.855	90.21	264741
1776292500	90.5596	-0.5	-0.55	90.82	90.82	90.4	164290
1776206100	91.0587	0.67	0.75	91.16	91.17	90.4505	245180
1776119700	90.3849	0.54	0.60	88.87	90.48	88.87	390328
1775860500	89.845	0.21	0.23	90.03	90.2	89.5	226867
1775774100	89.635	-0.04	-0.05	88.91	89.96	88.67	240073
1775687700	89.6759	2.91	3.35	89.745	90.01	89.0804	211383
1775601300	86.7708	0.17	0.20	86.36	86.99	85.58	216969
1775514900	86.5958	0.47	0.55	86.42	86.845	86.19	429963
1775169300	86.1222	-0.48	-0.55	85.04	86.44	84.8	296362
1775082900	86.5972	0.96	1.12	86.73	87.1787	86.25	209232
1774996500	85.6396	2.49	2.99	84.26	85.645	83.93	537175
1774910100	83.1512	0.04	0.05	83.84	83.96	82.8203	296346
1774650900	83.1091	-0.4	-0.47	83.37	83.945	82.885	197037
1774564500	83.505	-1.54	-1.81	84.2	84.645	83.45	275542
1774478100	85.0406	1.19	1.42	85.25	85.49	84.686	733322
1774391700	83.8538	-0.35	-0.41	83.48	84.33	83.17	303597
1774305300	84.2024	1.73	2.10	83.94	85.0029	83.5	171604
1774046100	82.4679	-2.33	-2.75	84.41	84.41	82.13	163726
1773959700	84.8022	0.1	0.12	83.44	85.145	83.3893	241443
1773873300	84.7	-1.06	-1.23	85.56	85.705	84.66	198976
1773786900	85.7591	0.74	0.88	86	86.2	85.63	326203
1773700500	85.0151	1.46	1.74	84.735	85.29	84.56	226466
1773441300	83.5582	-0.81	-0.96	84.74	84.975	83.5	373407
1773354900	84.37	-1.84	-2.14	85.08	85.08	84.05	281672
1773268500	86.211	0.23	0.27	85.83	86.37	85.5618	258181
1773182100	85.98	0.13	0.15	86.28	87.245	85.644146	280374