JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)

JPSE
🏛️ アメリカ →
49.87
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 49.61 50.00 49.61 49.87 0.0M
2025-09-25 49.63 49.69 49.35 49.43 0.0M
2025-09-24 50.42 50.42 49.84 49.89 0.0M
2025-09-23 50.43 50.88 50.20 50.28 0.0M
2025-09-22 50.29 50.61 50.16 50.54 0.0M
2025-09-19 51.05 51.05 50.38 50.45 0.0M
2025-09-18 50.29 50.96 50.15 50.93 0.0M
2025-09-17 49.93 50.90 49.93 50.03 0.0M
2025-09-16 50.14 50.14 49.65 49.91 0.0M
2025-09-15 49.97 50.30 49.97 50.19 0.0M
2025-09-12 50.55 50.55 49.94 50.02 0.0M
2025-09-11 49.62 50.56 49.62 50.56 0.0M
2025-09-10 49.78 49.95 49.42 49.63 0.2M
2025-09-09 50.05 50.05 49.53 49.60 0.0M
2025-09-08 50.22 50.22 49.81 50.00 0.1M
2025-09-05 50.16 50.50 49.76 50.09 0.0M
2025-09-04 49.37 49.87 49.34 49.87 0.0M
2025-09-03 49.14 49.39 48.99 49.21 0.0M
2025-09-02 48.97 49.31 48.88 49.27 0.0M
2025-08-29 49.66 49.66 49.34 49.65 0.0M
2025-08-28 49.89 49.89 49.33 49.70 0.0M
2025-08-27 49.22 49.66 49.22 49.60 0.0M
2025-08-26 49.18 49.44 49.07 49.34 0.1M
2025-08-25 49.32 49.32 49.04 49.12 0.0M
2025-08-22 47.87 49.55 47.87 49.46 0.0M
2025-08-21 47.46 47.76 47.45 47.73 0.0M
2025-08-20 47.92 47.92 47.45 47.73 0.0M
2025-08-19 47.82 48.20 47.69 47.88 0.0M
2025-08-18 47.80 47.87 47.71 47.85 0.0M
2025-08-15 48.06 48.06 47.54 47.72 0.0M
2025-08-14 48.16 48.16 47.66 47.99 0.0M
2025-08-13 48.09 48.72 47.99 48.72 0.0M
2025-08-12 46.85 47.82 46.85 47.78 0.0M
2025-08-11 46.56 46.79 46.46 46.47 0.0M
2025-08-08 46.58 46.80 46.44 46.45 0.0M
2025-08-07 46.86 46.86 46.13 46.26 0.0M
2025-08-06 46.46 46.46 46.22 46.39 0.0M
2025-08-05 46.11 46.39 45.80 46.25 0.0M
2025-08-04 45.41 46.03 45.41 45.91 0.0M
2025-08-01 45.24 45.30 44.85 45.04 0.0M
2025-07-31 46.02 46.11 45.55 45.80 0.0M
2025-07-30 46.67 46.90 45.94 46.25 0.0M
2025-07-29 46.91 47.00 46.51 46.53 0.0M
2025-07-28 46.87 46.87 46.54 46.64 0.0M
2025-07-25 46.65 46.81 46.46 46.81 0.0M
2025-07-24 47.09 47.09 46.48 46.49 0.0M
2025-07-23 46.96 47.21 46.85 47.21 0.0M
2025-07-22 46.22 46.76 46.22 46.58 0.0M
2025-07-21 46.50 46.56 46.17 46.25 0.0M
2025-07-18 46.80 46.80 46.11 46.29 0.0M
2025-07-17 46.10 46.63 46.10 46.52 0.0M
2025-07-16 46.16 46.21 45.68 46.15 0.0M
2025-07-15 46.92 46.92 45.95 45.95 0.0M
2025-07-14 46.54 46.87 46.42 46.87 0.0M
2025-07-11 46.75 46.77 46.48 46.57 0.0M
2025-07-10 46.75 47.31 46.68 47.13 0.0M
2025-07-09 46.68 46.68 46.27 46.60 0.0M
2025-07-08 46.36 46.68 46.35 46.57 0.0M
2025-07-07 46.76 46.88 46.19 46.35 0.0M
2025-07-03 46.88 47.04 46.77 46.95 0.0M
2025-07-02 46.18 46.70 46.18 46.62 0.1M
2025-07-01 45.37 46.54 45.31 46.06 0.0M
2025-06-30 45.70 45.70 45.36 45.49 0.0M
2025-06-27 45.52 45.80 45.27 45.48 0.0M
2025-06-26 45.06 45.49 45.00 45.49 0.0M
2025-06-25 45.31 45.31 44.79 44.86 0.0M
2025-06-24 45.23 45.41 45.01 45.27 0.0M
2025-06-23 44.57 45.18 44.40 45.18 0.0M
2025-06-20 45.08 45.08 44.46 44.50 0.0M
2025-06-18 44.72 45.14 44.51 44.68 0.0M
2025-06-17 44.66 44.93 44.51 44.58 0.0M
2025-06-16 44.84 45.15 44.73 44.82 0.0M
2025-06-13 44.87 44.95 44.29 44.33 0.1M
2025-06-12 45.08 45.14 44.87 45.10 0.1M
2025-06-11 45.68 45.68 45.18 45.30 0.0M
2025-06-10 45.52 45.62 45.33 45.42 0.0M
2025-06-09 45.16 45.48 45.05 45.32 0.0M
2025-06-06 44.82 45.01 44.70 44.93 0.0M
2025-06-05 44.43 44.60 44.25 44.40 0.0M
2025-06-04 44.54 44.58 44.34 44.36 0.0M
2025-06-03 44.00 44.61 43.98 44.51 0.0M
2025-06-02 44.07 44.07 43.55 43.97 0.0M
2025-05-30 43.91 44.18 43.67 43.92 0.0M
2025-05-29 44.31 44.31 43.84 44.08 0.0M
2025-05-28 44.48 44.48 43.95 44.04 0.0M
2025-05-27 43.89 44.54 43.70 44.54 0.0M
2025-05-23 42.93 43.53 42.93 43.30 0.0M
2025-05-22 43.48 43.67 43.22 43.52 0.0M
2025-05-21 44.26 44.30 43.55 43.64 0.0M
2025-05-20 44.57 44.76 44.47 44.68 0.1M
2025-05-19 44.34 44.70 44.34 44.69 0.0M
2025-05-16 44.47 44.95 44.42 44.95 0.0M
2025-05-15 44.18 44.63 44.09 44.62 0.0M
2025-05-14 44.60 44.60 44.17 44.29 0.0M
2025-05-13 44.63 44.82 44.45 44.72 0.0M
2025-05-12 44.50 44.77 44.16 44.33 0.0M
2025-05-09 43.22 43.31 42.94 43.23 0.0M
2025-05-08 42.90 43.41 42.57 43.10 0.0M
2025-05-07 42.66 42.72 42.33 42.50 0.0M
2025-05-06 42.33 42.66 42.29 42.43 0.0M
2025-05-05 42.79 43.08 42.58 42.78 0.0M
2025-05-02 42.73 43.10 42.57 43.07 0.0M
2025-05-01 42.07 42.43 41.95 42.21 0.0M
2025-04-30 41.60 42.00 41.17 41.80 0.0M
2025-04-29 41.79 42.34 41.76 42.18 0.0M
2025-04-28 41.90 42.20 41.48 41.86 0.0M
2025-04-25 41.61 41.81 41.38 41.74 0.0M
2025-04-24 41.23 41.85 41.19 41.75 0.0M
2025-04-23 41.72 42.20 40.97 41.19 0.0M
2025-04-22 40.41 40.88 40.27 40.67 0.0M
2025-04-21 40.32 40.32 39.44 39.85 0.0M
2025-04-17 40.44 40.89 40.36 40.61 0.1M
2025-04-16 40.38 40.75 39.95 40.21 0.1M
2025-04-15 40.62 40.90 40.44 40.49 0.1M
2025-04-14 40.96 40.96 40.00 40.67 0.0M
2025-04-11 39.53 40.33 39.12 40.29 0.0M
2025-04-10 40.15 40.15 38.85 39.61 0.1M
2025-04-09 37.80 41.61 37.66 41.09 0.6M
2025-04-08 40.45 40.45 37.72 38.20 0.1M
2025-04-07 38.60 41.01 38.07 39.12 0.3M
2025-04-04 40.16 40.28 38.92 39.74 0.2M
2025-04-03 42.69 42.70 41.39 41.51 0.3M
2025-04-02 43.19 44.22 43.19 44.12 0.0M
2025-04-01 43.49 43.90 43.21 43.62 0.0M
2025-03-31 43.06 43.76 42.81 43.59 0.0M
2025-03-28 44.13 44.13 43.22 43.45 0.0M
2025-03-27 44.22 44.41 44.00 44.20 0.0M
2025-03-26 44.42 44.66 44.07 44.29 0.0M
2025-03-25 44.53 44.62 44.28 44.45 0.0M
2025-03-24 44.20 44.74 44.20 44.66 0.0M
2025-03-21 43.71 43.81 43.45 43.69 0.0M
2025-03-20 44.03 44.51 44.03 44.13 0.0M
2025-03-19 43.94 44.58 43.92 44.32 0.0M
2025-03-18 43.90 43.95 43.68 43.90 0.0M
2025-03-17 43.58 44.15 43.58 44.08 0.0M
2025-03-14 43.19 43.63 42.91 43.62 0.0M
2025-03-13 43.33 43.43 42.48 42.78 0.0M
2025-03-12 43.87 43.87 43.12 43.32 0.0M
2025-03-11 43.60 43.89 43.14 43.39 0.0M
2025-03-10 43.92 44.16 43.20 43.55 0.1M
2025-03-07 44.09 44.61 43.66 44.33 0.0M
2025-03-06 44.02 44.39 43.81 44.15 0.0M
2025-03-05 44.24 44.57 43.89 44.54 0.0M
2025-03-04 44.21 44.71 43.72 44.14 0.0M
2025-03-03 45.76 45.80 44.47 44.54 0.0M
2025-02-28 45.07 45.47 45.00 45.45 0.0M
2025-02-27 45.81 45.81 45.19 45.19 0.0M
2025-02-26 45.97 46.14 45.53 45.63 0.0M
2025-02-25 45.81 45.99 45.49 45.78 0.0M
2025-02-24 46.11 46.11 45.64 45.75 0.0M
2025-02-21 47.11 47.12 45.72 45.93 0.0M
2025-02-20 47.02 47.02 46.59 46.83 0.0M
2025-02-19 47.06 47.29 46.95 47.12 0.0M
2025-02-18 47.15 47.35 46.98 47.25 0.0M
2025-02-14 47.50 47.51 46.99 47.01 0.0M
2025-02-13 47.02 47.39 46.82 47.37 0.0M
2025-02-12 46.66 46.94 46.47 46.76 0.0M
2025-02-11 46.86 47.31 46.81 47.20 0.0M
2025-02-10 47.29 47.32 46.98 47.25 0.0M
2025-02-07 47.51 47.52 46.86 47.00 0.0M
2025-02-06 47.80 47.80 47.25 47.48 0.0M
2025-02-05 47.37 47.61 47.16 47.60 0.0M
2025-02-04 46.63 47.26 46.45 47.15 0.0M
2025-02-03 46.43 47.05 46.24 46.85 0.0M
2025-01-31 47.90 48.04 47.10 47.39 0.0M
2025-01-30 47.84 48.18 47.76 47.94 0.0M
2025-01-29 47.47 47.62 47.10 47.42 0.0M
2025-01-28 47.73 47.74 47.37 47.55 0.0M
2025-01-27 47.41 48.20 47.41 47.66 0.0M
2025-01-24 48.01 48.14 47.77 47.95 0.1M
2025-01-23 47.77 48.20 47.61 48.20 0.1M
2025-01-22 48.40 48.40 47.93 47.98 0.0M
2025-01-21 48.09 48.52 48.09 48.51 0.1M
2025-01-17 47.96 47.96 47.50 47.69 0.0M
2025-01-16 47.35 47.62 47.29 47.59 0.1M
2025-01-15 47.78 47.78 47.18 47.34 0.0M
2025-01-14 46.38 46.64 46.08 46.64 0.0M
2025-01-13 45.37 46.08 45.34 45.99 0.0M
2025-01-10 46.17 46.17 45.39 45.67 0.0M
2025-01-08 46.27 46.61 45.92 46.59 0.0M
2025-01-07 47.00 47.05 46.32 46.52 0.0M
2025-01-06 47.40 47.49 46.83 46.89 0.0M
2025-01-03 46.94 47.17 46.77 47.15 0.0M
2025-01-02 47.44 47.44 46.49 46.75 0.0M