JP Morgan Fundamental Data Science Small Core ETF【SCDS】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	0.3241	0.427854785479	75.75	76.88	75.42	434	76.39473733	SP
4	2.9991	4.10413958262	73.075	76.88	71.88	3568	74.91971207	SP
12	11.3341	17.5071053445	64.74	76.88	64.74	1164	74.77186707	SP
26	14.0442	22.641016671	62.0299	76.88	59.5819	680	72.45512552	SP
52	20.8141	37.6657618531	55.26	76.88	53.791	741	64.76380938	SP
156	25.1941	49.5167059748	50.88	76.88	43.11	497	61.9848992	SP
260	25.1941	49.5167059748	50.88	76.88	43.11	497	61.9848992	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
1783377300	76.0741	0.42	0.55	76.02	76.4	76.02	248
1783031700	75.6577	-0.6	-0.79	76.61	76.61	75.6577	90
1782945300	76.2622	-0.53	-0.68	76.4	76.4	76.2622	121
1782858900	76.7872	0.7	0.91	76.04	76.88	75.99	783
1782772500	76.0916	0.01	0.01	75.75	76.0916	75.42	742
1782513300	76.0839	-0.42	-0.55	76	76.0839	75.7	1172
1782426900	76.5043	0.52	0.69	76.76	76.76	76.36	298
1782340500	75.9804	0.23	0.30	75.94	76	75.94	199
1782254100	75.7494	-0.99	-1.29	74.805	76.01	74.805	5448
1782167700	76.7368	0.81	1.07	76.63	76.76	76.48	1138
1781822100	75.9222	1.57	2.11	75.47	75.9222	75.03	16138
1781735700	74.3544	-0.52	-0.70	75.01	75.72	74.3544	1100
1781649300	74.8753	-0.54	-0.72	75.58	76.03	74.8753	14628
1781562900	75.4179	0.46	0.61	75.83	76.13	75.4179	1751
1781303700	74.9588	0.63	0.84	74.57	75.31	74.57	6165
1781217300	74.3315	1.96	2.70	72.95	74.3315	72.92	2984
1781130900	72.3756	-0.78	-1.06	72.92	73.75	72.3756	591
1781044500	73.1511	0.5	0.69	73.43	74.13	71.88	1497
1780958100	72.6469	0.46	0.64	73.075	73.075	72.6469	9376
1780698900	72.1842	-2.33	-3.13	73.795	73.795	72.1842	14
1780612500	74.5166	0.92	1.26	73.285	74.5166	73.285	74
1780526100	73.5927	-0.56	-0.76	73.87	73.87	73.5927	6
1780439700	74.1559	0.86	1.17	73.205	74.1559	73.205	7
1780353300	73.2979	-0.19	-0.26	72.9	73.32	72.8	205
1780094100	73.4894	-0.34	-0.46	73.82	73.82	73.4894	8
1780007700	73.8255	0.28	0.38	73.42	73.8255	73.31	16
1779921300	73.5475	-0.42	-0.57	74.025	74.025	73.5475	336
1779834900	73.9711	1.57	2.16	73.27	73.9711	73.27	8
1779489300	72.4055	0.77	1.08	72.03	72.4055	71.95	9
1779402900	71.6335	0.64	0.91	70.63	71.6335	70.63	18
1779316500	70.9894	1.63	2.36	69.75	70.9894	69.56	25
1779230100	69.3559	-0.58	-0.83	69.37	69.37	69.3559	9
1779143700	69.9357	-0.4	-0.57	70.6	70.6	69.9357	6
1778884500	70.3347	-1.5	-2.09	70.79	70.79	70.3347	7
1778798100	71.8384	0.33	0.46	71.7	71.8384	71.7	7
1778711700	71.5071	0.3	0.42	71.47	71.5071	71.47	6
1778625300	71.209	-0.65	-0.91	71.46	71.46	71.209	17
1778538900	71.8619	0.37	0.52	71.61	71.8619	71.61	6
1778279700	71.4881	0.65	0.92	71.28	71.4881	71.28	7
1778193300	70.8335	-1.01	-1.40	71.9	71.9	70.8335	106
1778106900	71.84	0.75	1.05	71.47	71.84	71.47	9
1778020500	71.0939	1.67	2.41	70.07	71.0939	70.07	6
1777934100	69.419	-0.32	-0.46	69.59	69.59	69.419	59
1777674900	69.742	0.26	0.38	69.742	69.742	69.742	86
1777588500	69.4791	1.48	2.17	69.4791	69.4791	69.4791	29
1777502100	68.0032	-0.24	-0.36	68.25	68.25	68.0032	66
1777415700	68.2481	-0.77	-1.11	68.08	68.2481	68.046	603
1777329300	69.0175	-0.1	-0.14	69.23	69.23	69.0175	5
1777070100	69.1138	0.42	0.61	69.1138	69.1138	69.1138	43
1776983700	68.6931	0.08	0.11	68.6931	68.6931	68.6931	28
1776897300	68.6175	0.46	0.67	68.6175	68.6175	68.6175	23
1776810900	68.1594	-0.3	-0.44	68.1594	68.1594	68.1594	3
1776724500	68.4621	0.39	0.57	68.01	68.55	68.01	81
1776465300	68.0768	1.44	2.16	67.56	68.0768	67.56	18
1776378900	66.6344	0.02	0.03	66.474999	66.6344	66.474999	122
1776292500	66.6174	0.01	0.01	66.6174	66.6174	66.6174	6
1776206100	66.6101	0.96	1.46	66.6101	66.6101	66.6101	3
1776119700	65.6499	0.98	1.51	64.739999	65.6499	64.739999	24
1775860500	64.6738	-0.13	-0.21	64.739999	64.739999	64.6738	19
1775774100	64.8087	0.52	0.81	64.43	64.91	64.43	210
1775687700	64.2851	1.89	3.02	64.2851	64.2851	64.2851	2
1775601300	62.3992	0.11	0.18	62.3992	62.3992	62.3992	0