JP Morgan Fundamental Data Science Mid Core ETF【MCDS】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	-0.1759	-0.266273085074	66.06	66.3184	64.5859	49	65.30038496	SP
4	1.8041	2.81538701623	64.08	66.3184	62.93	38	65.03714582	SP
12	6.7241	11.3659567275	59.16	66.3184	58.0172	304	62.73759198	SP
26	6.1022	10.2074373682	59.7819	66.3184	58.0172	179	62.4040826	SP
52	10.7841	19.5718693285	55.1	66.3184	54.477	102	61.79419745	SP
156	15.5841	30.982306163	50.3	66.3184	45.49	366	51.75200313	SP
260	15.5841	30.982306163	50.3	66.3184	45.49	366	51.75200313	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
1781217300	65.8841	1.3	2.01	64.8	65.8841	64.8	524
1781130900	64.585899	-0.92	-1.40	65.459999	65.59	64.585899	31
1781044500	65.502799	0.44	0.67	65.41	65.569999	65.41	83
1780958100	65.065	-0.09	-0.14	65.48	65.48	65.065	50
1780698900	65.1542	-1.16	-1.76	66	66	65.1542	57
1780612500	66.3184	0.29	0.44	66.06	66.3184	66.06	25
1780526100	66.0283	-0.09	-0.14	65.87	66.0283	65.87	13
1780439700	66.1181	0.71	1.09	65.519999	66.1181	65.519999	104
1780353300	65.4041	0.12	0.18	65.069999	65.4041	65.069999	26
1780094100	65.2853	0.05	0.07	65.18	65.29	65.18	79
1780007700	65.238299	0.2	0.31	64.93	65.238299	64.93	19
1779921300	65.0397	-0.17	-0.26	65.36	65.36	65.0397	33
1779834900	65.209999	0.64	0.98	64.86	65.209999	64.86	32
1779489300	64.5741	0.53	0.83	64.45	64.5741	64.45	25
1779402900	64.042199	0.27	0.43	63.47	64.042199	63.47	37
1779316500	63.7703	0.79	1.26	63.23	63.7703	63.23	11
1779230100	62.9791	-0.35	-0.55	62.99	62.99	62.93	43
1779143700	63.3258	-0.04	-0.06	63.56	63.56	63.3258	16
1778884500	63.3663	-0.88	-1.38	63.75	63.75	63.3663	17
1778798100	64.2501	0.31	0.48	64.08	64.269999	64.08	28
1778711700	63.945	-0.19	-0.29	64.11	64.11	63.71	62
1778625300	64.1311	-0.25	-0.39	64.17	64.17	64.1311	167
1778538900	64.3816	0.08	0.12	64.33	64.45	64.33	2404
1778279700	64.3014	0.02	0.03	64.519999	64.519999	64.2398	408
1778193300	64.285	-0.78	-1.19	65.14	65.14	64.285	1772
1778106900	65.061899	0.76	1.18	64.849999	65.061899	64.849999	1575
1778020500	64.3056	0.63	0.99	63.96	64.3056	63.96	8
1777934100	63.677	-0.25	-0.39	63.74	63.74	63.677	22
1777674900	63.9285	-0.16	-0.26	64.22	64.22	63.9285	9
1777588500	64.093199	1.22	1.95	63.07	64.093199	63.07	1375
1777502100	62.8683	-0.39	-0.61	63.11	63.11	62.84	1748
1777415700	63.255	-0.45	-0.70	63.51	63.51	63.22	1075
1777329300	63.7039	-0.03	-0.05	63.73	63.73	63.7039	55
1777070100	63.738	-0.11	-0.17	64.01	64.01	63.738	33
1776983700	63.8454	0.27	0.43	63.66	63.8454	63.66	19
1776897300	63.575	-0.12	-0.19	64.16	64.16	63.575	32
1776810900	63.6983	-0.27	-0.42	64.069999	64.069999	63.6983	8
1776724500	63.9669	0.26	0.40	63.63	63.9669	63.63	6
1776465300	63.7097	1.1	1.76	63.16	63.7097	63.16	4
1776378900	62.6057	0.02	0.03	62.57	62.6057	62.57	10
1776292500	62.5866	-0.18	-0.28	62.64	62.64	62.5866	19
1776206100	62.7622	0.32	0.51	62.53	62.7622	62.53	8
1776119700	62.4423	0.62	1.01	61.55	62.4423	61.55	13
1775860500	61.8202	-0.34	-0.55	62.33	62.33	61.8202	37
1775774100	62.1604	0.06	0.10	61.81	62.1604	61.81	8
1775687700	62.0991	1.69	2.80	61.85	62.0991	61.85	1314
1775601300	60.4058	-0	-0.01	60.17	60.4058	60.17	7
1775514900	60.4106	0.28	0.46	60	60.4106	60	8
1775169300	60.1338	0.17	0.29	59.13	60.1338	59.13	7
1775082900	59.9592	0.52	0.88	59.62	60.18	59.62	2217
1774996500	59.4368	1.42	2.45	58.56	59.4368	58.56	2045
1774910100	58.0172	-0.37	-0.63	58.88	58.88	58.0172	366
1774650900	58.3828	-0.73	-1.23	58.86	58.86	58.3828	13
1774564500	59.1079	-0.73	-1.21	59.3	59.3	59.1079	13
1774478100	59.8342	0.34	0.57	59.985	59.985	59.8342	15
1774391700	59.498	0.32	0.54	59.498	59.498	59.498	6
1774305300	59.1795	0.91	1.56	59.18	59.18	59.1795	8
1774046100	58.2716	-1.05	-1.77	58.2716	58.2716	58.2716	0
1773959700	59.3213	0.12	0.20	59.16	59.3213	59.16	15
1773873300	59.2029	-0.71	-1.19	59.54	59.54	59.2029	13
1773786900	59.915	0.45	0.75	59.77	59.915	59.77	9
1773700500	59.468	0.62	1.06	59.38	59.468	59.38	13
1773441300	58.8466	0.01	0.02	58.8466	58.8466	58.8466	19
1773354900	58.8367	-1.04	-1.74	59.3	59.3	58.8367	43