JPMorgan Chase & Co【JPMC34】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	2.46	1.46568160153	167.84	178	167.84	30733	172.7357641	DR
4	19.33	12.8038683182	150.97	178	148.11	44369	159.75643116	DR
12	19.8	13.1561461794	150.5	178	145	30691	156.2650208	DR
26	-11.7	-6.42857142857	182	182.68	145	51156	159.07816546	DR
52	12.45	7.8872347165	157.85	182.89	145	37574	160.74033839	DR
156	102.3	150.441176471	68	182.89	67.52	26484	138.26552877	DR
260	92.78	119.685242518	77.52	182.89	53.5	33264	103.62261529	DR

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
1782509400	171.39	-3.54	-2.02	173	173.94	169.23	64378
1782423000	174.93	0.43	0.25	173.68	178	173.38	38019
1782336540	174.5	1.1	0.63	173.65	174.5	171.3	23289
1782250200	173.4	3.4	2.00	170	173.5	169.97	11374
1782163800	170	1.73	1.03	167.84	171.03	167.84	16605
1781904600	168.27	1.25	0.75	167.02	168.83	165.97999	10651
1781818140	167.02	-2.81	-1.65	170.5	173.74	167.02	27057
1781731740	169.83	1.99	1.19	167.72999	170.73	167.09	52716
1781645400	167.84	5.99	3.70	162.22999	168.5	162.22999	42616
1781559000	161.85	-0.75	-0.46	164.07	164.07	161.65	14983
1781299800	162.6	2.82	1.76	159.79	162.84	159.79	7001
1781213400	159.78	-0.22	-0.14	160.28	160.81	159.01	22970
1781126940	160	-1.35	-0.84	161.35	162.41	160	41915
1781040600	161.35	0.03	0.02	161.94	163.25	160.16	33507
1780954140	161.32	2.37	1.49	160.68	162.97999	160.66999	54385
1780695000	158.94999	6.7	4.40	158.08	161.06	158.08	72247
1780522200	152.25	1.33	0.88	151.13999	153.66999	149.94	28145
1780435800	150.91999	2.27	1.53	150.13999	151.53	148.11	15202
1780349400	148.65	-2.33	-1.54	150.97	151.06	148.5	265954
1780090200	150.97999	1.13	0.75	151	151.08	149.5	12183
1780003800	149.85	-1.21	-0.80	152.58	152.58	148.8	14522
1779917400	151.06	-2.86	-1.86	155.1	155.1	149.51	26360
1779830940	153.91999	0.44	0.29	155.08	155.44999	153.5	11811
1779744600	153.47999	0.23	0.15	154.72999	155.16	152.69	15384
1779485400	153.25	1.23	0.81	152.02	154.15	152.02	19459
1779398940	152.02	1.72	1.14	151	152.02	150.4	13381
1779312600	150.3	1.06	0.71	149.25	151.51	148.47999	24891
1779226140	149.24	-1.08	-0.72	150.33	151.72	148.94999	10781
1779139800	150.32	-0.57	-0.38	150.88999	150.88999	149.25	7903
1778880600	150.88999	1.02	0.68	151.37	151.8	150.52	11211
1778794140	149.87	-1.13	-0.75	152.01	152.01	149.55	8897
1778707800	151	1.3	0.87	148.36	151	147.75	17323
1778621400	149.69999	3.3	2.25	146.41	149.72999	145	34585
1778535000	146.4	-1.65	-1.11	148.66999	148.66999	146.4	24328
1778275800	148.05	-3.31	-2.19	151	151.32	147.4	84035
1778189400	151.36	-4.19	-2.69	155.6	155.6	150.83	23161
1778102940	155.55	3.05	2.00	152.91999	155.58	152.91999	16671
1778016600	152.5	-0.62	-0.40	153.12	153.12	151.19999	19315
1777930200	153.12	-1.38	-0.89	154.5	154.5	152.02	20415
1777584600	154.5	-0.24	-0.16	152.8	156.41	152.8	37944
1777498140	154.74	-0.51	-0.33	154.77	155.66	153.72	9835
1777411800	155.25	0.47	0.30	156	157.18	154.8	42537
1777325340	154.78	-0.08	-0.05	154.86	155.62	152.11	29357
1777066200	154.86	-1.14	-0.73	156	156	153.71	34368
1776979800	156	0.64	0.41	155.36	156.21	154.22	35704
1776893400	155.36	-1.88	-1.20	157.1	157.22	155.01	10711
1776720600	157.24	2.88	1.87	155.1	157.53	154.11	20777
1776461400	154.36	-0.31	-0.20	155.74	156.97	154.28	22419
1776375000	154.66999	1.55	1.01	153.12	155.06	152.47999	29694
1776288600	153.12	-2.33	-1.50	156.99	156.99	152.02	48166
1776202140	155.44999	-1.04	-0.66	155	156.87	154.02	13924
1776115800	156.49	0.93	0.60	152.51	156.68	152.51	20198
1775856600	155.56	-1.44	-0.92	155.19999	155.99	154.06	28606
1775770200	157	-0.16	-0.10	156.72999	157.66999	155.54	14938
1775683740	157.16	3.73	2.43	154	157.79	154	49135
1775597340	153.43	0.68	0.45	152.1	153.5	151.03	17769
1775511000	152.75	1.32	0.87	150.5	152.8	150.5	23687
1775165400	151.43	-2.56	-1.66	151.68	152.02	148.93	34373
1775078940	153.99	1.89	1.24	151.62	153.99	151.15	35515
1774992540	152.1	3.57	2.40	150.54	152.99	149.18	21542
1774906140	148.53	0.9	0.61	148.76	150.35	148.53	13377