JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC)

BBSC
🏛️ アメリカ →
74.11
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 73.49 74.12 73.49 74.11 0.0M
2025-09-25 73.15 73.52 72.95 73.34 0.0M
2025-09-24 74.93 74.93 74.12 74.12 0.0M
2025-09-23 75.56 75.73 74.83 74.83 0.0M
2025-09-22 74.67 75.35 74.67 75.34 0.0M
2025-09-19 75.21 75.21 74.86 74.86 0.0M
2025-09-18 74.72 75.41 74.67 75.41 0.0M
2025-09-17 74.06 75.26 73.60 73.60 0.0M
2025-09-16 73.48 73.51 73.08 73.51 0.0M
2025-09-15 73.52 73.52 73.28 73.45 0.0M
2025-09-12 73.82 73.82 73.23 73.23 0.0M
2025-09-11 73.32 73.95 73.32 73.95 0.0M
2025-09-10 73.19 73.19 72.43 72.63 0.0M
2025-09-09 72.53 72.86 72.53 72.86 0.0M
2025-09-08 73.51 73.51 72.82 73.28 0.0M
2025-09-05 73.31 73.49 72.63 73.18 0.0M
2025-09-04 71.92 72.80 71.92 72.80 0.0M
2025-09-03 71.99 72.38 71.68 71.97 0.0M
2025-09-02 71.79 72.13 71.69 72.13 0.0M
2025-08-29 72.87 72.87 72.36 72.55 0.3M
2025-08-28 72.71 72.85 72.62 72.85 0.0M
2025-08-27 72.47 72.81 72.47 72.80 0.0M
2025-08-26 72.24 72.24 72.23 72.23 0.0M
2025-08-25 72.07 72.07 71.67 71.67 0.0M
2025-08-22 69.94 72.46 69.94 72.33 0.0M
2025-08-21 69.43 69.57 69.21 69.57 0.0M
2025-08-20 69.51 69.51 69.51 69.51 0.0M
2025-08-19 70.01 70.01 69.68 69.68 0.0M
2025-08-18 70.16 70.18 70.06 70.17 0.0M
2025-08-15 70.45 70.45 69.95 69.95 0.0M
2025-08-14 70.28 70.34 69.82 70.34 0.0M
2025-08-13 70.39 71.16 70.11 71.16 0.0M
2025-08-12 68.00 69.59 68.00 69.59 0.0M
2025-08-11 67.75 67.75 67.47 67.47 0.0M
2025-08-08 67.64 67.96 67.47 67.58 0.0M
2025-08-07 67.30 67.56 67.28 67.56 0.0M
2025-08-06 67.94 67.97 67.92 67.97 0.0M
2025-08-05 67.85 68.00 67.40 68.00 0.0M
2025-08-04 67.03 67.45 67.03 67.45 0.0M
2025-08-01 66.36 66.36 65.99 66.00 0.0M
2025-07-31 67.82 67.88 67.30 67.30 0.1M
2025-07-30 68.69 68.88 67.99 67.99 0.0M
2025-07-29 69.30 69.30 68.25 68.41 0.0M
2025-07-28 69.39 69.39 68.87 68.95 0.0M
2025-07-25 68.92 69.08 68.57 69.08 0.0M
2025-07-24 69.48 69.48 68.78 68.78 0.0M
2025-07-23 69.42 69.70 69.26 69.70 0.0M
2025-07-22 68.81 68.84 68.72 68.72 0.0M
2025-07-21 68.86 68.86 68.02 68.02 0.0M
2025-07-18 68.32 68.32 68.25 68.29 0.0M
2025-07-17 67.89 68.85 67.89 68.75 0.0M
2025-07-16 67.35 67.73 66.94 67.73 0.0M
2025-07-15 67.30 67.30 67.07 67.07 0.0M
2025-07-14 67.96 68.35 67.90 68.35 0.0M
2025-07-11 68.10 68.12 67.91 67.94 0.0M
2025-07-10 68.38 68.94 68.38 68.83 0.0M
2025-07-09 68.04 68.34 68.01 68.34 0.0M
2025-07-08 67.94 67.94 67.61 67.61 0.0M
2025-07-07 67.68 67.68 66.82 67.10 0.0M
2025-07-03 68.00 68.17 68.00 68.17 0.0M
2025-07-02 66.76 67.60 66.76 67.60 0.0M
2025-07-01 65.70 67.19 65.70 66.67 0.0M
2025-06-30 66.30 66.30 65.98 65.98 0.1M
2025-06-27 66.06 66.15 65.45 65.86 0.0M
2025-06-26 65.22 65.76 65.22 65.76 0.0M
2025-06-25 64.63 64.82 64.45 64.45 0.1M
2025-06-24 64.77 65.42 64.77 65.31 0.0M
2025-06-23 64.11 64.49 64.07 64.49 0.0M
2025-06-20 64.51 64.51 63.87 63.87 0.0M
2025-06-18 63.74 64.38 63.74 63.96 0.0M
2025-06-17 63.97 64.16 63.63 63.63 0.0M
2025-06-16 64.19 64.66 64.07 64.36 0.0M
2025-06-13 63.81 63.81 63.54 63.55 0.0M
2025-06-12 64.79 64.90 64.78 64.83 0.0M
2025-06-11 65.83 65.83 65.13 65.15 0.0M
2025-06-10 65.60 65.60 65.43 65.45 0.0M
2025-06-09 65.15 65.28 65.11 65.28 0.0M
2025-06-06 64.69 64.84 64.57 64.84 0.0M
2025-06-05 63.98 64.15 63.70 63.82 0.0M
2025-06-04 64.05 64.05 63.69 63.85 0.0M
2025-06-03 63.06 64.08 63.05 63.89 0.0M
2025-06-02 62.92 62.94 62.12 62.88 0.0M
2025-05-30 62.47 63.06 62.40 62.81 0.2M
2025-05-29 63.17 63.17 62.78 63.09 0.0M
2025-05-28 63.12 63.23 62.99 62.99 0.0M
2025-05-27 63.19 63.68 63.19 63.68 0.0M
2025-05-23 61.55 62.19 61.55 62.01 0.0M
2025-05-22 61.85 62.47 61.81 62.25 0.0M
2025-05-21 62.27 62.27 61.99 61.99 0.0M
2025-05-20 63.79 63.91 63.79 63.91 0.0M
2025-05-19 63.42 63.93 63.35 63.93 0.0M
2025-05-16 63.69 64.26 63.69 64.26 0.0M
2025-05-15 63.14 63.62 63.14 63.62 0.0M
2025-05-14 63.42 63.42 63.42 63.42 0.0M
2025-05-13 63.99 63.99 63.85 63.90 0.0M
2025-05-12 63.99 63.99 63.04 63.44 0.0M
2025-05-09 61.22 61.27 61.15 61.15 0.0M
2025-05-08 60.45 61.64 60.45 61.19 0.0M
2025-05-07 60.12 60.18 59.74 59.92 0.0M
2025-05-06 59.90 59.92 59.64 59.69 0.0M
2025-05-05 60.23 60.79 60.23 60.34 0.0M
2025-05-02 60.24 60.97 60.24 60.80 0.0M
2025-05-01 59.68 59.86 59.26 59.53 0.0M
2025-04-30 58.33 58.98 57.72 58.98 0.2M
2025-04-29 58.87 59.56 58.87 59.37 0.0M
2025-04-28 58.92 59.38 58.36 59.10 0.0M
2025-04-25 58.16 58.74 58.11 58.74 0.0M
2025-04-24 57.68 58.78 57.57 58.78 0.0M
2025-04-23 58.38 58.99 57.49 57.65 0.0M
2025-04-22 55.97 56.67 55.74 56.60 0.0M
2025-04-21 55.68 55.68 54.60 55.11 0.0M
2025-04-17 55.98 56.39 55.70 56.27 0.0M
2025-04-16 56.25 56.27 55.13 55.90 0.0M
2025-04-15 56.48 56.89 56.31 56.44 0.0M
2025-04-14 56.64 56.66 55.57 56.39 0.0M
2025-04-11 55.00 55.73 53.93 55.73 0.0M
2025-04-10 55.95 55.95 54.30 54.92 0.0M
2025-04-09 52.23 57.94 51.95 57.47 0.0M
2025-04-08 55.95 56.05 52.00 52.57 0.0M
2025-04-07 52.48 56.50 51.75 54.14 0.0M
2025-04-04 55.00 55.00 53.77 54.67 0.0M
2025-04-03 58.34 58.34 57.25 57.25 0.0M
2025-04-02 59.86 61.62 59.86 61.54 0.0M
2025-04-01 60.71 60.86 60.00 60.46 0.0M
2025-03-31 59.98 60.67 59.86 60.52 0.3M
2025-03-28 60.58 60.62 60.38 60.62 0.0M
2025-03-27 62.00 62.39 61.98 62.02 0.0M
2025-03-26 63.19 63.28 62.16 62.36 0.0M
2025-03-25 63.40 63.42 62.92 63.11 0.1M
2025-03-24 62.95 63.63 62.95 63.63 0.0M
2025-03-21 61.44 62.00 61.35 61.85 0.0M
2025-03-20 62.70 62.91 62.20 62.20 0.0M
2025-03-19 62.05 62.58 61.56 62.54 0.0M
2025-03-18 61.46 61.65 61.45 61.56 0.0M
2025-03-17 61.80 62.39 61.66 62.17 0.0M
2025-03-14 61.17 61.39 61.07 61.36 0.0M
2025-03-13 60.71 60.71 59.56 59.80 0.0M
2025-03-12 61.52 61.52 60.48 60.91 0.0M
2025-03-11 60.87 61.08 60.00 60.75 0.0M
2025-03-10 61.18 61.36 60.04 60.61 0.0M
2025-03-07 62.18 62.66 61.76 62.47 0.0M
2025-03-06 62.22 63.11 61.79 62.17 0.0M
2025-03-05 62.53 63.33 62.53 63.33 0.0M
2025-03-04 62.16 63.42 61.72 62.71 0.0M
2025-03-03 65.75 65.75 63.47 63.47 0.0M
2025-02-28 64.90 65.28 64.60 65.28 0.5M
2025-02-27 65.22 65.64 64.65 64.65 0.0M
2025-02-26 66.29 66.29 65.32 65.56 0.0M
2025-02-25 66.03 66.07 65.05 65.67 0.0M
2025-02-24 66.61 66.65 66.03 66.13 0.0M
2025-02-21 69.09 69.09 66.54 66.61 0.0M
2025-02-20 69.18 69.18 68.26 68.65 0.0M
2025-02-19 69.29 69.62 69.21 69.37 0.0M
2025-02-18 69.62 69.90 69.38 69.64 0.0M
2025-02-14 69.84 69.84 69.29 69.31 0.0M
2025-02-13 69.04 69.44 68.91 69.44 0.0M
2025-02-12 68.18 68.70 68.18 68.52 0.0M
2025-02-11 69.02 69.37 68.94 69.06 0.0M
2025-02-10 69.48 69.83 69.42 69.60 0.0M
2025-02-07 70.34 70.39 69.37 69.46 0.0M
2025-02-06 70.72 70.74 69.89 70.24 0.0M
2025-02-05 70.00 70.48 69.96 70.48 0.0M
2025-02-04 68.94 69.90 68.94 69.86 0.0M
2025-02-03 68.17 69.31 68.17 68.96 0.0M
2025-01-31 70.75 70.83 69.89 69.89 0.0M
2025-01-30 70.41 70.94 70.41 70.51 0.0M
2025-01-29 69.75 70.03 69.27 69.74 0.0M
2025-01-28 69.68 69.94 69.60 69.87 0.0M
2025-01-27 69.53 70.34 69.38 69.66 0.0M
2025-01-24 70.91 71.08 70.52 70.52 0.0M
2025-01-23 70.07 70.80 69.99 70.80 0.0M
2025-01-22 70.67 70.87 70.45 70.47 0.0M
2025-01-21 70.10 70.98 70.10 70.98 0.0M
2025-01-17 69.61 69.71 69.46 69.49 0.0M
2025-01-16 69.04 69.16 68.93 69.15 0.0M
2025-01-15 69.04 69.20 68.89 69.02 0.0M
2025-01-14 67.66 67.66 66.84 67.54 0.0M
2025-01-13 66.19 66.71 65.73 66.71 0.0M
2025-01-10 67.29 67.29 66.43 66.75 0.0M
2025-01-08 68.16 68.35 67.63 68.27 0.0M
2025-01-07 69.86 69.86 68.51 68.64 0.0M
2025-01-06 70.06 70.13 69.38 69.38 0.0M
2025-01-03 68.34 69.40 68.34 69.39 0.0M
2025-01-02 68.81 68.81 67.87 68.20 0.0M