JP Morgan Fundamental Data Science Mid Core ETF【MCDS】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.3087	3.99359972323	57.81	60.1563	57.81	42	59.46365157	SP
4	4.001	7.12965784414	56.1177	60.1563	55.4082	35	57.76449877	SP
12	6.8087	12.7719002063	53.31	60.1563	52.4179	49	55.70910847	SP
26	9.8187	19.52027833	50.3	60.1563	50.3	61	54.49863789	SP
52	9.8187	19.52027833	50.3	60.1563	50.3	61	54.49863789	SP
156	9.8187	19.52027833	50.3	60.1563	50.3	61	54.49863789	SP
260	9.8187	19.52027833	50.3	60.1563	50.3	61	54.49863789	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
1732664100	60.1187	-0.04	-0.06	60.11	60.15	60.11	12
1732577700	60.1563	0.57	0.95	60.13	60.1563	60.13	3
1732318500	59.5884	0.74	1.26	59.5884	59.5884	59.5884	94
1732232100	58.8448	0.91	1.58	58.29	58.8448	58.29	49
1732145700	57.9299	0.24	0.42	57.81	57.9299	57.81	2
1732059300	57.685	0.01	0.01	57.32	57.685	57.32	5
1731972900	57.68	0.18	0.32	57.46	57.68	57.46	7
1731713700	57.4966	-0.51	-0.88	57.95	57.95	57.4966	11
1731627300	58.0087	-0.61	-1.05	58.26	58.26	58.0087	9
1731540900	58.6223	0.08	0.15	58.6223	58.6223	58.6223	15
1731454500	58.5374	-0.28	-0.47	58.55	58.55	58.5374	16
1731368100	58.8142	0.4	0.68	58.5	58.8142	58.5	21
1731108900	58.4168	0.42	0.73	58.14	58.4168	58.14	31
1731022500	57.9942	-0.05	-0.09	58.1	58.1	57.9942	102
1730936100	58.0489	1.87	3.32	58.29	58.29	58.0489	20
1730849700	56.1832	0.69	1.25	56.1832	56.1832	56.1832	4
1730763300	55.4895	0.08	0.15	55.4895	55.4895	55.4895	3
1730500500	55.4082	-0.07	-0.13	55.4082	55.4082	55.4082	3
1730414100	55.4803	-0.64	-1.14	55.67	55.67	55.4803	200
1730327700	56.1177	0.23	0.41	56.1177	56.1177	56.1177	30
1730241300	55.8902	-0.12	-0.21	56.02	56.02	55.8902	118
1730154900	56.0083	0.45	0.82	55.99	56.0083	55.99	208
1729895700	55.5547	-0.27	-0.48	55.5547	55.5547	55.5547	11
1729809300	55.8219	0.23	0.41	56.15	56.15	55.8219	18
1729722900	55.5962	-0.12	-0.22	55.71	55.71	55.33	462
1729636500	55.7203	-0.28	-0.50	55.82	55.82	55.7203	33
1729550100	55.9989	-0.59	-1.04	55.9989	55.9989	55.9989	22
1729290900	56.59	0.12	0.21	56.59	56.59	56.59	97
1729204500	56.4725	0.03	0.05	56.73	56.73	56.47	22
1729118100	56.4459	0.42	0.75	56.4459	56.4459	56.4459	2
1729031700	56.024	-0.17	-0.29	56.11	56.11	56.024	49
1728945300	56.189	0.37	0.66	56.189	56.189	56.189	62
1728686100	55.8179	0.66	1.20	55.18	55.8179	55.18	8
1728599700	55.1575	-0.15	-0.27	55.16	55.16	55.1575	31
1728513300	55.3096	0.34	0.62	55.3096	55.3096	55.3096	1
1728426900	54.9688	0.25	0.45	54.68	54.9688	54.68	21
1728340500	54.7209	-0.47	-0.85	54.91	54.91	54.7209	63
1728081300	55.1924	0.52	0.96	55.1924	55.1924	55.1924	8
1727994900	54.6696	-0.28	-0.51	54.84	54.84	54.6696	13
1727908500	54.9511	-0.01	-0.02	54.94	54.9511	54.94	22
1727822100	54.9642	-0.42	-0.75	55.04	55.04	54.9642	13
1727735700	55.3793	0.09	0.17	55.24	55.3793	55.24	6
1727476500	55.2868	0.16	0.28	55.2868	55.2868	55.2868	10
1727390100	55.1315	0.36	0.67	55.02	55.1315	55.02	13
1727303700	54.7666	-0.37	-0.67	54.75	54.7666	54.75	3
1727217300	55.1344	0.01	0.02	55.04	55.1344	55.04	201
1727130900	55.1256	0.25	0.45	55.22	55.22	55.1256	28
1726871700	54.8804	-0.28	-0.50	54.86	54.8804	54.86	3
1726785300	55.1567	0.83	1.53	55.19	55.19	55.1567	110
1726698900	54.3235	-0.04	-0.08	54.3235	54.3235	54.3235	4
1726612500	54.3647	0.13	0.23	54.435	54.435	54.34	143
1726526100	54.2381	0.4	0.74	54.22	54.26	54.22	15
1726266900	53.8412	0.54	1.01	53.8412	53.8412	53.8412	130
1726180500	53.3053	0.32	0.61	53.05	53.3053	53.05	7
1726094100	52.9806	0.18	0.33	52.87	52.9806	52.87	107
1726007700	52.8047	-0.01	-0.02	52.8	52.8047	52.8	83
1725921300	52.8138	0.4	0.76	52.8138	52.8138	52.8138	10
1725662100	52.4179	-0.67	-1.25	52.48	52.48	52.4179	73
1725575700	53.0841	-0.34	-0.64	53.51	53.51	53.0841	3
1725489300	53.4272	-0.03	-0.06	53.31	53.4272	53.31	22
1725402900	53.4613	-0.9	-1.65	54.21	54.21	53.4613	55
1725057300	54.3574	0.38	0.71	54.27	54.3574	54.27	6
1724970900	53.9729	0.32	0.59	53.9729	53.9729	53.9729	39
1724884500	53.6538	-0.22	-0.41	53.6538	53.6538	53.6538	53
1724798100	53.8732	0.02	0.03	53.71	53.8732	53.71	100