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	-6.01	-5.57617368714	107.78	111.32	100.91	328226	107.14854849	SP
4	-1.06	-1.0308275795	102.83	111.32	98.02	265782	104.68964471	SP
12	18.99	22.9403237497	82.78	111.32	75.255	296759	92.35419684	SP
26	8.93	9.61869883671	92.84	111.32	75.255	284303	89.44060285	SP
52	22.07	27.6913425345	79.7	111.32	75.255	267297	88.88283533	SP
156	52.07	104.76861167	49.7	111.32	46.5739	173748	80.59073756	SP
260	52.07	104.76861167	49.7	111.32	46.5739	173748	80.59073756	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
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
1774650900	77.1198	-1.87	-2.37	78.29	78.29	76.78	379534
1774564500	78.9903	-3.07	-3.74	80.72	81.25	78.9617	287704
1774478100	82.0635	0.48	0.58	82.965	83.01	81.69	312401
1774391700	81.5869	-0.98	-1.19	81.71	82.24	81.22	127125
1774305300	82.5663	1.72	2.12	82.01	83.63	81.97	249217
1774046100	80.85	-2.4	-2.89	83.01	83.01	80.07	170483
1773959700	83.2543	0.25	0.30	81.54	83.574	81.46	136239
1773873300	83.0064	-0.65	-0.78	83.32	84.18	83	152402
1773786900	83.66	0.88	1.06	83.15	83.98	83.08	159934
1773700500	82.7795	1.36	1.67	82.915	83.35	82.6205	206320
1773441300	81.42	-0.25	-0.31	82.1	82.95	81.13	219275
1773354900	81.6721	-2.33	-2.77	83.144	83.466	81.65	164031
1773268500	84	0.44	0.53	83.7	84.62	83.31	186735
1773182100	83.56	-0.03	-0.04	84.15	84.66	83.35	373575
1773095700	83.59	1.78	2.18	80.85	83.77	80.62	249716