JPMorgan Active Bond ETF【JBND】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	-0.48	-0.896525961898	53.54	53.68	53.07	1197904	53.38530667	SP
4	-0.59	-1.09972041007	53.65	53.73	52.7066	1476077	53.31841402	SP
12	-0.84	-1.55844155844	53.9	54.11	52.7066	1051917	53.53593074	SP
26	-1.11	-2.04910467048	54.17	54.99	52.7066	1087181	53.89420459	SP
52	0.11	0.207743153919	52.95	55.785	52.48	800318	53.89954452	SP
156	0.16	0.302457466919	52.9	55.785	50.9301	447030	53.68199442	SP
260	0.16	0.302457466919	52.9	55.785	50.9301	447030	53.68199442	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	53.06	-0.22	-0.41	53.11	53.29	53.05	1013901
1780612800	53.28	0.04	0.08	53.32	53.3492	53.26	982969
1780526400	53.24	-0.1	-0.19	53.205	53.2699	53.18	803437
1780440000	53.34	0.03	0.06	53.36	53.365	53.3	954725
1780353600	53.31	-0.22	-0.41	53.175	53.32	53.125	938669
1780094400	53.53	0.02	0.04	53.54	53.68	53.41	2309722
1780008000	53.51	0.13	0.24	53.4	53.52	53.3501	4985932
1779921600	53.38	0.11	0.21	53.38	53.435	53.35	976385
1779835200	53.27	0.04	0.08	53.37	53.375	53.27	895432
1779489600	53.23	0.12	0.23	53.24	53.26	53.06	661510
1779403200	53.11	0.05	0.09	52.95	53.13	52.87	1220384
1779316800	53.06	0.28	0.53	52.82	53.09	52.78	758842
1779230400	52.78	-0.17	-0.32	52.76	52.85	52.7066	2521976
1779144000	52.95	-0.06	-0.11	53.04	53.085	52.88	1068523
1778884800	53.01	-0.3	-0.56	53.03	53.11	52.975	503001
1778798400	53.31	-0.02	-0.04	53.46	53.73	53.22	616887
1778712000	53.33	-0.02	-0.04	53.32	53.36	53.245	582676
1778625600	53.35	-0.14	-0.26	53.37	53.47	53.09	1890518
1778539200	53.49	-0.13	-0.24	53.58	53.6	53.48	4915727
1778280000	53.62	0.12	0.22	53.65	53.69	53.59	458152
1778193600	53.5	-0.12	-0.22	53.69	53.71	53.48	712349
1778107200	53.62	0.22	0.41	53.61	53.65	53.55	617554
1778020800	53.4	0.11	0.21	53.39	53.4299	53.345	611274
1777934400	53.29	-0.17	-0.32	53.38	53.49	53.11	972801
1777675200	53.46	-0.16	-0.30	53.42	53.61	53.42	639301
1777588800	53.62	0.05	0.09	53.68	53.7	53.59	802478
1777502400	53.57	-0.22	-0.41	53.72	53.72	53.505	670726
1777416000	53.79	-0.03	-0.06	53.77	53.81	53.64	460207
1777329600	53.82	-0.1	-0.19	53.87	53.9099	53.79	479474
1777070400	53.92	0.09	0.17	53.775	53.93	53.76	468446
1776984000	53.83	-0.08	-0.15	53.92	53.95	53.7426	770532
1776897600	53.91	0.05	0.09	53.97	53.9899	53.8901	1706489
1776811200	53.86	-0.18	-0.33	53.96	54.005	53.85	883360
1776724800	54.04	-0.01	-0.02	54.04	54.07	53.9673	535154
1776465600	54.05	0.21	0.39	54.05	54.11	54.0239	2170280
1776379200	53.84	-0.08	-0.15	53.97	53.97	53.8047	625540
1776292800	53.92	-0.06	-0.11	53.91	53.9387	53.87	531536
1776206400	53.98	0.13	0.24	53.85	53.99	53.8	720991
1776120000	53.85	0.11	0.20	53.73	53.85	53.687	473158
1775860800	53.74	-0.08	-0.15	53.79	53.81	53.705	582833
1775774400	53.82	0.02	0.04	53.75	53.9077	53.695	615266
1775688000	53.8	0.14	0.26	53.95	53.95	53.7566	574491
1775601600	53.66	0.05	0.09	53.6	53.6874	53.4434	511071
1775515200	53.61	-0.04	-0.07	53.58	53.6697	53.555	1711629
1775169600	53.65	0.06	0.11	53.52	53.695	53.51	840517
1775083200	53.59	-0.18	-0.33	53.58	53.675	53.545	1742594
1774996800	53.77	0.11	0.20	53.78	53.87	53.71	1116340
1774910400	53.66	0.32	0.60	53.645	53.7176	53.595	525303
1774651200	53.34	-0.03	-0.06	53.24	53.4231	53.215	594602
1774564800	53.37	-0.36	-0.67	53.54	53.82	53.26	1248878
1774478400	53.73	0.22	0.41	53.73	53.7493	53.6186	925662
1774392000	53.51	-0.14	-0.26	53.44	53.596	53.385	700542
1774305600	53.65	0.19	0.36	53.49	53.745	53.48	1763097
1774046400	53.46	-0.44	-0.82	53.67	53.75	53.4423	884620
1773960000	53.9	0.04	0.07	53.73	53.94	53.7209	906294
1773873600	53.86	-0.17	-0.31	54.02	54.0527	53.85	699852
1773787200	54.03	0.07	0.13	54.05	54.1	54	858783
1773700800	53.96	0.21	0.39	53.96	53.99	53.8899	647961
1773441600	53.75	-0.09	-0.17	53.9	53.93	53.725	663714
1773355200	53.84	-0.17	-0.31	53.92	53.96	53.7625	902467
1773268800	54.01	-0.21	-0.39	54.135	54.17	53.975	947974
1773182400	54.22	-0.19	-0.35	54.39	54.4075	54.22	703862
1773096000	54.41	0.15	0.28	54.15	54.428	54.13	823299