JP Morgan US Tech Leaders ETF【JTEK】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	5.51	5.26215261198	104.71	110.66	102.86	281567	105.96150597	SP
4	0.52	0.474020054695	109.7	111.32	96.89	320512	105.19145247	SP
12	29.54	36.6137828458	80.68	111.32	79.67	310104	98.1721834	SP
26	18.87	20.6568144499	91.35	111.32	75.255	302864	91.281451	SP
52	25.95	30.7938768245	84.27	111.32	75.255	272591	90.33554277	SP
156	60.52	121.770623742	49.7	111.32	46.5739	176807	81.53019532	SP
260	60.52	121.770623742	49.7	111.32	46.5739	176807	81.53019532	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
1782772500	108.08	3.79	3.64	105	108.22	102.86	376676
1782513300	104.2866	-2.02	-1.90	104.09	104.86	102.86	228690
1782426900	106.31	1.84	1.76	107.67	107.67	103.44	312335
1782340500	104.47	-0.79	-0.75	105.5	106.21	103.005	226134
1782254100	105.255	-4.69	-4.26	104.71	106.66	104.55	264001
1782167700	109.94	0.85	0.78	110.15	110.94	108.765	264894
1781822100	109.09	3.67	3.48	108.29	109.28	106.955	197410
1781735700	105.4173	-0.48	-0.46	107.22	108.16	105.22	315945
1781649300	105.9	-2.85	-2.62	108.64	109.41	105.825	337014
1781562900	108.7547	3.91	3.73	108.32	109.1	108.095	220338
1781303700	104.84	0.86	0.82	103.94	105.495	103.29	202235
1781217300	103.9847	4.42	4.44	100.44	104.09	99.88	414901
1781130900	99.56	-2.04	-2.01	100.12	103.09	99.27	617546
1781044500	101.6	-1.64	-1.59	104.28	105.44	96.89	496405
1780958100	103.24	1.81	1.78	103.87	104.2499	102.44	220620
1780698900	101.43	-7.72	-7.07	106.36	106.36	100.91	564793
1780612500	109.1473	-0.91	-0.83	106.97	109.78	106.5	196104
1780526100	110.0569	-1.09	-0.98	111.32	111.32	108.86	338871
1780439700	111.1471	1.27	1.15	109.7	111.18	109.395	294823
1780353300	109.88	1.84	1.70	107.78	110.31	107.06	246540
1780094100	108.0403	1.06	0.99	107.44	108.09	106.22	216582
1780007700	106.98	1.68	1.59	106.01	107.33	104.83	182141
1779921300	105.3012	-1.3	-1.22	106.53	106.53	104.54	165173
1779834900	106.6	2.59	2.49	105.97	106.97	105.11	259541
1779489300	104.01	0.66	0.64	104.42	105.0397	103.88	197194
1779402900	103.3526	0.94	0.92	102.17	103.955	102.09	182984
1779316500	102.41	2.68	2.69	100.44	102.45	100.395	237016
1779230100	99.726	-0.92	-0.92	99.56	100.715	98.02	262427
1779143700	100.65	-1.62	-1.58	102.83	102.83	99.395	314607
1778884500	102.27	-2.54	-2.42	102.58	103.58	101.13	493704
1778798100	104.81	1.16	1.12	103.28	105.1052	103	173603
1778711700	103.65	1.66	1.62	102.87	104.32	101.265	238640
1778625300	101.9938	-2.05	-1.97	102.92	103.0999	99.505	266657
1778538900	104.04	1.21	1.18	102.83	104.29	102.59	218462
1778279700	102.8299	2.16	2.15	101.2	102.84	101	152366
1778193300	100.67	-0.89	-0.88	102.09	102.09	99.86	197477
1778106900	101.561	2.41	2.43	100.52	101.59	99.64	590037
1778020500	99.15	2.05	2.11	98.07	99.48	98.07	327348
1777934100	97.1	0.34	0.35	97.18	97.799	96.36	255889
1777674900	96.76	2.16	2.28	95.36	96.925	95.36	168797
1777588500	94.6	1.44	1.55	93.82	94.755	92.415	209466
1777502100	93.1579	0.85	0.92	92.79	93.3	92.09	174369
1777415700	92.305	-2.3	-2.43	92.7	93.17	91.39	167330
1777329300	94.6066	0.11	0.11	94.38	94.62	93.423	292275
1777070100	94.5	2.31	2.51	93.85	94.73	93.165	171606
1776983700	92.19	-1.42	-1.52	93.09	93.44	90.82	232379
1776897300	93.61	1.56	1.69	93.48	93.645	92.695	192883
1776810900	92.05	-0.52	-0.56	93.01	93.74	91.73	209128
1776724500	92.57	0.36	0.39	92.09	92.58	91.36	224173
1776465300	92.21	1.79	1.98	91.67	92.52	91.455	332607
1776378900	90.42	0.99	1.11	90.2	90.78	89.31	446286
1776292500	89.43	2.05	2.35	87.78	89.46	87.78	408093
1776206100	87.38	1.47	1.71	87.25	87.42	86.485	251351
1776119700	85.91	2.17	2.59	83.43	86	83.43	827440
1775860500	83.74	-0.18	-0.21	84.58	84.58	83.42	578934
1775774100	83.92	-0.6	-0.71	84.42	84.66	83.26	650906
1775687700	84.52	2.91	3.57	85.66	85.81	83.94	426219
1775601300	81.61	0.55	0.68	80.68	81.62	79.67	745624
1775514900	81.06	-0.09	-0.11	81.51	81.85	80.54	248923
1775169300	81.15	0.37	0.46	78.59	81.515	78.39	480745
1775082900	80.78	1.24	1.56	80.76	81.645	80.245	290867
1774996500	79.54	3.72	4.91	76.94	79.605	76.795	406933
1774910100	75.8168	-1.3	-1.69	77.89	78.15	75.255	284967