JPMorgan Equity Focus ETF【JPEF】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	0.62	0.781053162006	79.38	80.56	78.15	68700	79.69373218	SP
4	-0.03	-0.0374859427715	80.03	80.83	77.22	95577	79.31142661	SP
12	5.86	7.90396547073	74.14	81.2999	74.14	92780	78.7776286	SP
26	5.01	6.68089078544	74.99	81.2999	69.6823	127013	75.84893323	SP
52	9.9	14.122681883	70.1	81.2999	69.61	107266	74.76743036	SP
156	29.93	59.7763131616	50.07	81.2999	45.269	92609	67.49898712	SP
260	29.93	59.7763131616	50.07	81.2999	45.269	92609	67.49898712	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	80.0193	-0.31	-0.39	80.07	80.3899	79.7	54509
1782858900	80.3302	0.64	0.80	79.65	80.4096	79.65	134817
1782772500	79.6889	0.97	1.23	79.13	79.71	78.72	43171
1782513300	78.7224	-0.08	-0.10	78.48	79	78.15	53404
1782426900	78.8001	0.11	0.14	79.38	79.38	78.5101	57598
1782340500	78.6933	0.09	0.12	78.82	79.420337	78.535	83779
1782254100	78.6	-1.24	-1.55	78.48	79.26	78.48	94143
1782167700	79.84	-0.32	-0.40	80.34	80.42	79.7	92053
1781822100	80.16	0.88	1.11	80.06	80.32	79.806545	120062
1781735700	79.2789	-0.93	-1.15	80.35	80.35	79.0608	90520
1781649300	80.2041	-0.27	-0.34	80.67	80.76	80.175	100136
1781562900	80.4777	1.46	1.85	80.02	80.7897	80.02	109685
1781303700	79.0128	0.32	0.41	78.91	79.33	78.4256	49893
1781217300	78.69	1.26	1.62	77.64	78.784	77.26	87013
1781130900	77.4348	-1.3	-1.65	78.56	78.7838	77.388	115376
1781044500	78.7344	-0.17	-0.21	79.45	79.6499	77.22	251885
1780958100	78.903	0.03	0.04	79.52	79.52	78.83	129119
1780698900	78.8719	-1.85	-2.29	80.09	80.23	78.615	56081
1780612500	80.7215	0.21	0.26	80.03	80.83	80	92728
1780526100	80.5124	-0.49	-0.61	80.97	81	80.48	74615
1780439700	81.0058	0.25	0.32	80.62	81.1596	80.62	121951
1780353300	80.7511	-0.07	-0.09	80.61	81.01	80.5	59034
1780094100	80.82	-0.05	-0.06	80.94	81.07	80.69	61398
1780007700	80.87	0.5	0.62	80.57	80.9181	80.18	112703
1779921300	80.37	0.15	0.19	80.3	80.51	80.19	76283
1779834900	80.22	0.38	0.48	80.12	80.5	80.01	92476
1779489300	79.84	0.16	0.21	79.88	80.11	79.74	75201
1779402900	79.6758	-0.09	-0.12	79.43	79.86	79.12	63062
1779316500	79.77	0.48	0.61	79.24	79.94	79.24	82556
1779230100	79.29	-0.67	-0.84	79.62	79.73	79.05	61106
1779143700	79.9583	-0.26	-0.33	80.14	80.37	79.58	58886
1778884500	80.2214	-0.95	-1.17	80.56	80.659	79.992	60070
1778798100	81.17	0.84	1.05	80.45	81.2999	80.45	67420
1778711700	80.3296	0.55	0.69	79.78	80.5291	79.595	181204
1778625300	79.78	-0.03	-0.04	79.74	79.865	79.21	85850
1778538900	79.81	0.04	0.05	79.6	79.95	79.36	83381
1778279700	79.77	0.44	0.55	79.58	79.8199	79.545	49328
1778193300	79.33	-0.38	-0.48	79.89	79.89	79.17	70742
1778106900	79.7138	1.35	1.72	78.83	79.7138	78.83	74733
1778020500	78.3657	0.49	0.62	78.35	78.55	78.185	61098
1777934100	77.8791	-0.61	-0.78	78.46	78.4788	77.62	58055
1777674900	78.49	0.05	0.06	78.74	78.86	78.47	104713
1777588500	78.44	0.92	1.18	77.82	78.51	77.6	183302
1777502100	77.5249	-0.44	-0.56	77.74	77.775	77.36	71750
1777415700	77.96	-0.33	-0.43	78.17	78.17	77.7501	50917
1777329300	78.2945	0.2	0.25	78.05	78.34	77.95	64902
1777070100	78.0956	0.09	0.12	78.09	78.18	77.73	60033
1776983700	78.0037	0.44	0.57	77.67	78.220524	77.32	69527
1776897300	77.5614	0.54	0.70	77.52	77.6199	77.2901	199828
1776810900	77.0189	-0.57	-0.73	77.87	77.87	76.96	55659
1776724500	77.5876	-0.18	-0.23	77.53	77.7693	77.445	48428
1776465300	77.77	0.98	1.28	77.1	77.975	77.1	73481
1776378900	76.7869	-0.12	-0.15	76.96	77	76.656952	184976
1776292500	76.9031	0.75	0.98	76.45	76.91	76.17	188595
1776206100	76.1559	0.88	1.17	75.34	76.18	75.34	151890
1776119700	75.2735	0.59	0.79	74.41	75.29	74.385	100881
1775860500	74.68	-0.11	-0.14	75.01	75.01	74.6	114783
1775774100	74.7861	0.56	0.75	74.14	74.963766	74.14	109274
1775687700	74.2307	1.79	2.47	74.34	74.34	73.815	79362
1775601300	72.4402	0.01	0.01	72.3	72.4402	71.795	96586
1775514900	72.43	0.38	0.53	72.05	72.43	72.02	81320
1775169300	72.0516	-0.08	-0.11	71.21	72.3825	71.21	55488