JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)

BBMC
🏛️ アメリカ →
103.98
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
2025-09-26 103.51 103.98 103.51 103.98 0.0M
2025-09-25 102.94 103.20 102.74 103.04 0.0M
2025-09-24 105.17 105.17 104.03 104.03 0.0M
2025-09-23 105.43 105.96 105.02 105.13 0.0M
2025-09-22 105.24 105.65 105.24 105.59 0.0M
2025-09-19 106.41 106.41 105.28 105.65 0.0M
2025-09-18 105.44 106.25 105.44 106.24 0.0M
2025-09-17 105.08 105.38 104.61 104.81 0.0M
2025-09-16 104.78 104.89 104.28 104.89 0.0M
2025-09-15 105.45 105.74 105.06 105.08 0.0M
2025-09-12 105.62 105.62 105.03 105.09 0.0M
2025-09-11 104.72 105.99 104.72 105.99 0.0M
2025-09-10 104.55 104.55 103.96 104.36 0.0M
2025-09-09 104.37 104.37 103.93 104.34 0.0M
2025-09-08 105.09 105.09 104.70 105.07 0.0M
2025-09-05 104.86 105.40 104.24 104.86 0.0M
2025-09-04 103.19 104.19 103.08 104.19 0.0M
2025-09-03 102.96 103.08 102.42 102.83 0.0M
2025-09-02 102.34 102.98 102.17 102.98 0.1M
2025-08-29 103.52 103.52 103.18 103.49 0.2M
2025-08-28 103.79 104.09 103.40 104.09 0.0M
2025-08-27 103.11 103.83 103.11 103.69 0.0M
2025-08-26 102.85 103.23 102.68 103.07 0.0M
2025-08-25 103.01 103.01 102.72 102.72 0.0M
2025-08-22 101.17 103.65 101.17 103.36 0.0M
2025-08-21 100.59 100.68 100.27 100.58 0.0M
2025-08-20 100.88 100.88 99.82 100.59 0.0M
2025-08-19 101.36 101.37 100.89 100.89 0.0M
2025-08-18 101.18 101.28 101.13 101.24 0.0M
2025-08-15 101.43 101.43 100.95 100.95 0.0M
2025-08-14 101.39 101.39 100.83 101.36 0.0M
2025-08-13 101.36 102.59 101.23 102.59 0.0M
2025-08-12 99.24 100.95 99.18 100.95 0.0M
2025-08-11 99.15 99.15 98.52 98.65 0.0M
2025-08-08 99.10 99.10 98.79 98.91 0.0M
2025-08-07 99.64 99.68 98.28 98.81 0.0M
2025-08-06 99.35 99.35 98.82 98.90 0.0M
2025-08-05 99.40 99.40 99.03 99.25 0.0M
2025-08-04 98.47 99.29 98.47 99.29 0.0M
2025-08-01 98.02 98.23 96.88 97.90 0.0M
2025-07-31 100.01 100.50 99.19 99.20 0.0M
2025-07-30 100.76 100.86 99.90 100.27 0.0M
2025-07-29 101.16 101.16 100.13 100.49 0.0M
2025-07-28 100.86 100.95 100.51 100.75 0.0M
2025-07-25 101.00 101.00 100.99 100.99 0.0M
2025-07-24 100.86 100.86 100.30 100.34 0.0M
2025-07-23 100.79 101.11 100.66 101.11 0.0M
2025-07-22 99.33 100.30 99.22 100.26 0.0M
2025-07-21 99.80 99.85 99.11 99.11 0.0M
2025-07-18 100.10 100.21 99.44 99.70 0.0M
2025-07-17 98.85 99.75 98.85 99.70 0.0M
2025-07-16 98.31 98.66 97.31 98.66 0.0M
2025-07-15 99.20 99.20 98.10 98.10 0.0M
2025-07-14 99.04 99.69 99.02 99.69 0.0M
2025-07-11 99.76 99.76 99.32 99.35 0.0M
2025-07-10 99.92 100.61 99.78 100.30 0.0M
2025-07-09 99.22 99.73 99.20 99.73 0.0M
2025-07-08 99.20 99.57 99.06 99.18 0.0M
2025-07-07 99.26 99.52 98.28 98.71 0.0M
2025-07-03 99.74 99.78 99.74 99.78 0.0M
2025-07-02 98.32 99.07 98.32 99.07 0.0M
2025-07-01 97.10 98.81 97.10 98.18 0.0M
2025-06-30 97.65 97.65 97.10 97.45 0.0M
2025-06-27 96.90 97.63 96.80 97.33 0.0M
2025-06-26 96.26 97.06 96.26 97.06 0.0M
2025-06-25 96.88 96.88 95.81 95.81 0.0M
2025-06-24 96.27 96.82 96.27 96.70 0.0M
2025-06-23 95.16 95.96 94.79 95.96 0.0M
2025-06-20 95.72 95.72 94.79 95.16 0.0M
2025-06-18 95.39 95.52 95.06 95.06 0.0M
2025-06-17 94.83 95.16 94.41 94.54 0.0M
2025-06-16 94.89 95.47 94.89 95.27 0.0M
2025-06-13 94.42 94.93 94.02 94.14 0.0M
2025-06-12 95.10 95.61 95.09 95.59 0.0M
2025-06-11 96.18 96.35 95.65 95.65 0.0M
2025-06-10 95.99 96.18 95.72 95.98 0.0M
2025-06-09 95.86 96.10 95.23 95.54 0.0M
2025-06-06 95.02 95.41 95.02 95.41 0.0M
2025-06-05 94.23 94.83 93.94 94.29 0.0M
2025-06-04 94.71 94.79 94.49 94.50 0.0M
2025-06-03 93.40 94.71 93.17 94.51 0.0M
2025-06-02 93.04 93.69 92.16 93.40 0.0M
2025-05-30 93.29 93.59 92.56 93.35 0.0M
2025-05-29 93.74 93.74 93.30 93.60 0.0M
2025-05-28 94.25 94.25 93.41 93.41 0.0M
2025-05-27 93.27 94.44 93.27 94.44 0.0M
2025-05-23 91.69 92.68 91.69 92.58 0.0M
2025-05-22 92.27 92.82 92.09 92.68 0.0M
2025-05-21 94.33 94.37 92.68 92.68 0.0M
2025-05-20 95.24 95.53 95.03 95.22 0.0M
2025-05-19 94.67 95.42 94.67 95.42 0.0M
2025-05-16 95.16 95.83 95.16 95.74 0.0M
2025-05-15 94.62 94.79 94.62 94.68 0.1M
2025-05-14 94.93 94.98 94.56 94.58 0.0M
2025-05-13 94.81 95.39 94.81 95.00 0.0M
2025-05-12 94.80 94.84 93.90 94.59 0.0M
2025-05-09 91.83 91.87 91.19 91.35 0.0M
2025-05-08 90.68 91.97 90.68 91.39 0.0M
2025-05-07 90.21 90.22 89.81 90.02 0.0M
2025-05-06 89.43 90.00 89.37 89.56 0.0M
2025-05-05 90.93 91.03 90.30 90.30 0.0M
2025-05-02 89.88 90.55 89.88 90.55 0.0M
2025-05-01 88.68 89.01 88.65 88.67 0.0M
2025-04-30 87.15 88.38 86.40 88.38 0.3M
2025-04-29 87.75 88.81 87.55 88.63 0.0M
2025-04-28 88.31 88.31 87.28 88.26 0.0M
2025-04-25 87.77 87.77 87.77 87.77 0.0M
2025-04-24 86.23 87.95 85.93 87.95 0.0M
2025-04-23 87.19 88.45 85.86 86.17 0.0M
2025-04-22 83.58 84.93 83.58 84.72 0.0M
2025-04-21 83.76 83.76 81.80 82.58 0.0M
2025-04-17 84.20 85.05 84.12 84.69 0.0M
2025-04-16 84.38 84.92 82.99 83.89 0.1M
2025-04-15 85.16 85.77 84.58 84.91 0.0M
2025-04-14 85.58 85.58 83.93 85.06 0.0M
2025-04-11 82.90 84.23 81.44 84.03 0.1M
2025-04-10 84.42 84.76 80.58 83.01 0.5M
2025-04-09 78.33 86.83 77.88 86.43 0.4M
2025-04-08 83.88 83.88 77.92 79.01 0.2M
2025-04-07 78.47 84.04 77.29 80.83 1.0M
2025-04-04 82.84 83.20 80.04 81.67 0.2M
2025-04-03 87.58 88.42 85.87 85.87 0.1M
2025-04-02 89.72 92.13 89.71 92.13 0.0M
2025-04-01 90.07 91.03 89.20 90.71 0.1M
2025-03-31 88.96 90.59 88.22 90.12 0.5M
2025-03-28 91.72 91.72 89.87 90.25 0.0M
2025-03-27 91.84 92.70 91.43 92.01 0.7M
2025-03-26 93.49 93.71 92.35 92.61 0.0M
2025-03-25 93.79 93.81 92.86 93.36 0.0M
2025-03-24 92.96 93.89 92.96 93.86 0.0M
2025-03-21 90.93 91.50 90.57 91.45 0.0M
2025-03-20 92.01 92.72 91.91 91.91 0.0M
2025-03-19 91.30 92.53 91.30 92.51 0.0M
2025-03-18 91.40 91.41 90.87 91.14 0.0M
2025-03-17 90.55 92.25 90.53 92.12 0.2M
2025-03-14 89.38 90.70 89.38 90.70 0.0M
2025-03-13 89.89 89.92 88.15 88.44 0.0M
2025-03-12 91.20 91.20 89.70 90.05 0.1M
2025-03-11 90.41 91.03 89.30 90.16 0.0M
2025-03-10 91.73 92.08 90.30 90.42 0.0M
2025-03-07 92.37 92.88 90.83 92.81 0.0M
2025-03-06 93.00 93.55 91.89 92.29 0.0M
2025-03-05 92.94 94.03 92.46 94.03 0.0M
2025-03-04 93.10 94.15 91.42 92.78 0.1M
2025-03-03 97.06 97.06 93.74 94.15 0.0M
2025-02-28 95.20 96.37 95.06 96.37 0.8M
2025-02-27 96.80 96.90 95.50 95.50 0.0M
2025-02-26 97.09 97.88 96.67 96.78 0.0M
2025-02-25 96.81 96.84 95.67 96.49 0.0M
2025-02-24 97.27 97.27 96.06 96.77 0.0M
2025-02-21 100.19 100.19 97.05 97.05 0.0M
2025-02-20 100.46 100.64 99.09 99.70 0.1M
2025-02-19 100.76 100.92 100.45 100.66 0.0M
2025-02-18 100.90 101.28 100.65 101.28 0.0M
2025-02-14 100.57 100.84 100.41 100.57 0.0M
2025-02-13 99.73 100.34 99.44 100.34 0.0M
2025-02-12 98.64 99.31 98.50 99.23 0.0M
2025-02-11 99.96 99.96 99.57 99.79 0.0M
2025-02-10 100.09 100.60 100.09 100.34 0.0M
2025-02-07 101.09 101.09 99.91 100.04 0.0M
2025-02-06 101.43 101.43 100.29 101.00 0.1M
2025-02-05 100.39 101.06 100.26 101.06 0.7M
2025-02-04 99.52 100.17 99.39 100.17 0.0M
2025-02-03 98.38 99.89 98.31 99.35 0.0M
2025-01-31 101.52 101.66 100.32 100.57 0.0M
2025-01-30 101.42 101.89 101.23 101.43 0.0M
2025-01-29 100.58 100.94 99.91 100.32 0.0M
2025-01-28 100.16 100.69 100.05 100.69 0.0M
2025-01-27 100.78 100.81 99.80 100.14 0.0M
2025-01-24 101.49 101.84 101.30 101.30 0.0M
2025-01-23 100.71 101.49 100.71 101.49 0.0M
2025-01-22 101.78 101.78 101.23 101.25 0.0M
2025-01-21 100.86 101.55 100.77 101.55 0.0M
2025-01-17 100.25 100.30 100.01 100.01 0.0M
2025-01-16 98.92 99.68 98.68 99.60 0.1M
2025-01-15 99.76 99.77 98.68 98.87 0.1M
2025-01-14 97.24 97.73 96.61 97.51 0.0M
2025-01-13 94.84 96.37 94.84 96.37 0.1M
2025-01-10 96.21 96.21 95.57 95.77 0.0M
2025-01-08 96.62 97.09 96.11 97.04 0.0M
2025-01-07 98.15 98.15 96.84 96.98 0.0M
2025-01-06 98.06 98.66 97.61 97.61 0.0M
2025-01-03 96.69 97.44 96.69 97.42 0.0M
2025-01-02 96.62 96.85 95.64 96.05 0.0M