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	0.3843	0.419678934149	91.57	92.495	90.77	383755	91.72062111	SP
4	-1.5657	-1.67418733961	93.52	95.16	90.01	334932	92.337875	SP
12	2.2093	2.46175274389	89.745	95.16	88.23	347884	91.25650264	SP
26	10.7843	13.2860662806	81.17	95.16	80.86	339228	89.00414437	SP
52	22.9743	33.3057407944	68.98	95.16	68.8047	209513	86.25009125	SP
156	86.7043	1651.51047619	5.25	95.16	5.25	80161	83.06149891	SP
260	86.7043	1651.51047619	5.25	95.16	5.25	47956	83.06149891	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
1782858900	91.9543	0.25	0.27	91.62	92.04	91.248	334254
1782772500	91.7076	0.16	0.17	91.48	91.73	90.77	214100
1782513300	91.55	-0.5	-0.54	91.4	92.005	91.24	495274
1782426900	92.051	0.64	0.70	92.31	92.495	91.59	438413
1782340500	91.41	-0.5	-0.54	91.57	91.64	90.97	436733
1782254100	91.9066	-2.12	-2.26	91.83	92.34	91.51	199953
1782167700	94.0277	0.1	0.11	94.06	94.26	93.9	217313
1781822100	93.9268	0.3	0.32	94.12	94.14	93.7217	266870
1781735700	93.624	-0.94	-0.99	94.79	95.16	93.5	271519
1781649300	94.56	0.05	0.05	94.81	94.8999	94.42	505333
1781562900	94.5109	0.91	0.97	95	95	94.4	185938
1781303700	93.5998	0.59	0.63	93.22	93.78	92.795	154910
1781217300	93.01	2.65	2.93	91.25	93.125	90.97	334501
1781130900	90.36	-0.84	-0.92	90.86	91.39	90.3	326769
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