John Hancock Multifactor Large Cap ETF (JHML)

JHML
🏛️ アメリカ →
77.91
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
2022-12-30 49.11 49.25 48.77 49.25 0.1M
2022-12-29 48.90 49.51 48.90 49.40 0.0M
2022-12-28 49.14 49.39 48.55 48.55 0.0M
2022-12-27 49.27 49.33 49.01 49.20 0.0M
2022-12-23 49.31 49.70 49.12 49.65 0.0M
2022-12-22 49.71 49.71 48.70 49.41 0.0M
2022-12-21 49.60 50.11 49.60 49.99 0.0M
2022-12-20 49.16 49.46 49.00 49.27 0.0M
2022-12-19 49.71 49.71 48.97 49.20 0.1M
2022-12-16 49.71 49.90 49.31 49.58 0.2M
2022-12-15 50.83 50.83 50.01 50.15 0.0M
2022-12-14 51.62 52.13 51.12 51.38 0.0M
2022-12-13 52.87 52.87 51.37 51.72 0.0M
2022-12-12 50.64 51.34 50.59 51.31 0.1M
2022-12-09 50.79 51.06 50.57 50.57 0.0M
2022-12-08 50.93 51.13 50.72 51.02 0.1M
2022-12-07 50.53 50.91 50.52 50.64 0.0M
2022-12-06 51.37 51.37 50.44 50.66 0.0M
2022-12-05 51.97 51.98 51.20 51.37 0.1M
2022-12-02 51.77 52.41 51.77 52.35 0.6M
2022-12-01 52.60 52.70 52.11 52.42 0.0M
2022-11-30 51.05 52.43 50.71 52.43 0.0M
2022-11-29 51.06 51.17 50.76 50.98 0.1M
2022-11-28 51.40 51.46 50.86 50.98 0.0M
2022-11-25 51.72 51.83 51.72 51.73 0.0M
2022-11-23 51.45 51.80 51.40 51.71 0.0M
2022-11-22 50.97 51.47 50.95 51.44 0.0M
2022-11-21 50.77 50.87 50.53 50.76 0.0M
2022-11-18 50.93 50.99 50.54 50.87 0.1M
2022-11-17 50.21 50.62 50.09 50.57 0.0M
2022-11-16 51.11 51.11 50.72 50.82 0.0M
2022-11-15 51.57 51.61 50.89 51.26 0.0M
2022-11-14 51.00 51.45 50.81 50.82 0.0M
2022-11-11 50.91 51.39 50.86 51.24 0.0M
2022-11-10 49.98 50.85 49.90 50.79 0.0M
2022-11-09 48.96 49.05 48.15 48.23 0.1M
2022-11-08 49.02 49.58 48.92 49.21 0.0M
2022-11-07 48.67 48.94 48.44 48.91 0.0M
2022-11-04 48.50 48.66 47.77 48.42 0.0M
2022-11-03 47.66 48.13 47.35 47.79 0.0M
2022-11-02 49.30 49.69 48.10 48.14 0.1M
2022-11-01 49.92 49.92 49.18 49.36 0.1M
2022-10-31 49.44 49.67 49.32 49.39 0.0M
2022-10-28 48.58 49.71 48.58 49.67 0.0M
2022-10-27 48.88 49.21 48.55 48.58 0.1M
2022-10-26 48.73 49.32 48.68 48.76 0.0M
2022-10-25 48.10 48.93 48.10 48.88 0.1M
2022-10-24 47.78 48.21 47.68 48.08 0.0M
2022-10-21 46.23 47.59 46.23 47.51 0.0M
2022-10-20 46.87 47.27 46.32 46.44 0.0M
2022-10-19 47.01 47.29 46.58 46.84 0.0M
2022-10-18 47.60 47.80 46.89 47.31 0.0M
2022-10-17 46.40 46.84 46.40 46.73 0.1M
2022-10-14 47.04 47.07 45.56 45.63 0.0M
2022-10-13 44.60 46.87 44.55 46.66 0.0M
2022-10-12 45.76 45.89 45.53 45.55 0.3M
2022-10-11 45.77 46.34 45.48 45.76 0.1M
2022-10-10 46.53 46.53 45.71 46.03 0.2M
2022-10-07 47.12 47.12 46.09 46.35 0.1M
2022-10-06 47.93 48.20 47.55 47.60 0.2M
2022-10-05 47.73 48.37 47.43 48.11 0.2M
2022-10-04 47.41 48.22 47.41 48.19 0.0M
2022-10-03 45.97 46.92 45.92 46.73 0.0M
2022-09-30 45.90 46.43 45.41 45.43 0.1M
2022-09-29 46.46 46.46 45.74 46.01 0.0M
2022-09-28 46.10 47.13 46.06 46.95 0.0M
2022-09-27 46.52 46.70 45.70 45.95 0.1M
2022-09-26 46.48 46.71 45.98 46.08 0.0M
2022-09-23 47.01 47.01 46.08 46.64 0.0M
2022-09-22 47.84 47.84 47.41 47.44 0.0M
2022-09-21 49.06 49.35 47.98 47.98 0.0M
2022-09-20 49.07 49.07 48.45 48.78 0.0M
2022-09-19 48.62 49.40 48.62 49.40 0.0M
2022-09-16 49.07 49.09 48.63 49.02 0.0M
2022-09-15 49.83 50.15 49.33 49.50 0.1M
2022-09-14 50.00 50.13 49.59 49.96 0.0M
2022-09-13 50.86 50.90 49.81 49.93 0.0M
2022-09-12 51.83 52.15 51.77 52.03 0.1M
2022-09-09 51.12 51.64 51.11 51.55 0.0M
2022-09-08 50.08 50.79 49.96 50.79 0.0M
2022-09-07 49.42 50.44 49.42 50.40 0.0M
2022-09-06 49.77 49.81 49.19 49.45 0.0M
2022-09-02 50.51 50.72 49.48 49.63 0.0M
2022-09-01 49.75 50.10 49.33 50.05 0.1M
2022-08-31 50.56 50.58 50.00 50.02 0.0M
2022-08-30 51.05 51.05 50.25 50.39 0.0M
2022-08-29 50.93 51.33 50.83 50.95 0.0M
2022-08-26 53.03 53.03 51.27 51.27 0.0M
2022-08-25 52.36 53.01 52.35 52.97 0.1M
2022-08-24 51.95 52.37 51.95 52.18 0.0M
2022-08-23 52.08 52.27 52.01 52.05 0.1M
2022-08-22 52.62 52.62 52.01 52.14 0.0M
2022-08-19 53.64 53.64 53.14 53.25 0.0M
2022-08-18 53.80 54.00 53.65 53.93 0.0M
2022-08-17 53.70 54.00 53.53 53.73 0.0M
2022-08-16 53.84 54.38 53.84 54.13 0.0M
2022-08-15 53.56 54.05 53.56 54.03 0.0M
2022-08-12 53.24 53.82 53.22 53.82 0.0M
2022-08-11 53.29 53.51 52.93 52.97 0.0M
2022-08-10 52.57 52.91 52.52 52.86 0.0M
2022-08-09 51.94 51.94 51.63 51.77 0.0M
2022-08-08 52.20 52.48 51.90 52.02 0.0M
2022-08-05 51.45 51.99 51.42 51.98 0.0M
2022-08-04 52.03 52.03 51.82 51.94 0.1M
2022-08-03 51.59 52.13 51.54 52.01 0.0M
2022-08-02 51.54 51.89 51.21 51.35 0.0M
2022-08-01 51.48 51.91 51.39 51.70 0.1M
2022-07-29 51.35 51.93 51.35 51.81 0.0M
2022-07-28 50.63 51.17 50.21 51.13 0.0M
2022-07-27 49.71 50.68 49.71 50.48 0.1M
2022-07-26 49.61 49.61 49.22 49.34 0.1M
2022-07-25 49.81 49.92 49.66 49.87 0.0M
2022-07-22 50.22 50.22 49.54 49.74 0.0M
2022-07-21 49.67 50.20 49.40 50.18 0.0M
2022-07-20 49.54 49.92 49.39 49.75 0.0M
2022-07-19 48.64 49.48 48.64 49.45 0.0M
2022-07-18 48.90 48.90 48.01 48.17 0.0M
2022-07-15 48.15 48.49 47.92 48.49 0.0M
2022-07-14 47.22 47.60 46.79 47.53 0.0M
2022-07-13 47.39 48.10 47.35 47.81 0.1M
2022-07-12 48.28 48.63 47.85 48.05 0.0M
2022-07-11 48.60 48.68 48.35 48.40 0.0M
2022-07-08 48.89 49.14 48.62 48.93 0.0M
2022-07-07 48.59 49.07 48.59 48.97 0.1M
2022-07-06 48.27 48.50 47.88 48.25 0.0M
2022-07-05 47.67 48.16 47.12 48.16 0.0M
2022-07-01 47.56 48.25 47.25 48.17 0.1M
2022-06-30 47.62 48.07 47.12 47.68 0.1M
2022-06-29 48.27 48.27 47.82 48.06 0.1M
2022-06-28 49.36 49.52 48.15 48.15 0.0M
2022-06-27 49.23 49.29 48.89 49.01 0.0M
2022-06-24 48.32 49.37 48.32 49.36 0.0M
2022-06-23 47.61 47.93 47.26 47.87 0.1M
2022-06-22 47.05 47.90 47.05 47.46 0.1M
2022-06-21 47.14 47.70 47.14 47.52 0.1M
2022-06-17 46.42 46.82 46.10 46.52 0.0M
2022-06-16 47.01 47.01 46.11 46.37 0.1M
2022-06-15 47.87 48.59 47.29 48.01 0.0M
2022-06-14 47.94 48.05 47.09 47.45 0.0M
2022-06-13 48.35 48.48 47.45 47.63 0.0M
2022-06-10 50.28 50.28 49.57 49.61 0.1M
2022-06-09 51.96 52.17 51.02 51.05 0.0M
2022-06-08 52.63 52.78 52.20 52.21 0.0M
2022-06-07 51.88 52.93 51.88 52.87 0.1M
2022-06-06 52.65 52.88 52.29 52.41 0.0M
2022-06-03 52.51 52.51 52.12 52.23 0.0M
2022-06-02 51.99 52.94 51.74 52.91 0.0M
2022-06-01 52.69 52.69 51.68 52.01 0.0M
2022-05-31 52.61 52.84 52.15 52.44 0.0M
2022-05-27 51.96 52.84 51.96 52.83 0.0M
2022-05-26 50.74 51.79 50.74 51.62 0.0M
2022-05-25 49.86 50.80 49.86 50.55 0.1M
2022-05-24 49.92 50.18 49.21 50.06 0.0M
2022-05-23 49.96 50.51 49.69 50.41 0.0M
2022-05-20 50.06 50.06 48.51 49.56 0.0M
2022-05-19 49.37 50.12 49.23 49.59 0.0M
2022-05-18 51.28 51.28 49.62 49.79 0.0M
2022-05-17 51.58 51.80 51.12 51.79 0.0M
2022-05-16 50.75 51.20 50.48 50.77 0.1M
2022-05-13 50.39 51.18 50.39 50.94 0.1M
2022-05-12 49.33 50.06 49.00 49.78 0.1M
2022-05-11 50.41 51.18 49.69 49.73 0.0M
2022-05-10 51.11 51.33 49.91 50.48 0.1M
2022-05-09 51.32 51.42 50.25 50.45 0.1M
2022-05-06 52.10 52.46 51.45 52.05 0.1M
2022-05-05 53.73 53.73 52.02 52.43 0.0M
2022-05-04 52.82 54.33 52.46 54.25 0.0M
2022-05-03 52.46 53.08 52.46 52.75 0.0M
2022-05-02 52.01 52.59 51.35 52.46 0.1M
2022-04-29 53.68 53.92 52.15 52.19 0.1M
2022-04-28 53.36 54.28 52.82 54.02 0.0M
2022-04-27 52.94 53.49 52.70 52.92 0.0M
2022-04-26 53.80 53.88 52.79 52.79 0.1M
2022-04-25 53.56 54.17 53.05 54.17 0.0M
2022-04-22 55.23 55.26 53.88 53.91 0.0M
2022-04-21 56.80 56.90 55.35 55.48 0.0M
2022-04-20 56.55 56.59 56.24 56.30 0.1M
2022-04-19 55.33 56.26 55.33 56.15 0.1M
2022-04-18 55.15 55.46 54.99 55.23 0.0M
2022-04-14 56.04 56.04 55.32 55.32 0.0M
2022-04-13 55.19 55.94 55.19 55.87 0.0M
2022-04-12 55.91 56.08 55.11 55.24 0.0M
2022-04-11 55.76 55.93 55.41 55.42 0.0M
2022-04-08 56.10 56.53 56.10 56.14 0.0M
2022-04-07 56.02 56.47 55.65 56.21 0.0M
2022-04-06 55.89 56.13 55.70 55.98 0.0M
2022-04-05 57.06 57.25 56.40 56.44 0.0M
2022-04-04 56.91 57.12 56.86 57.10 0.0M
2022-04-01 56.98 56.98 56.38 56.82 0.0M
2022-03-31 57.41 57.50 56.66 56.72 0.0M
2022-03-30 57.63 57.79 57.26 57.45 0.0M
2022-03-29 57.69 57.92 57.38 57.85 0.0M
2022-03-28 56.81 57.11 56.46 57.09 0.0M
2022-03-25 56.71 56.84 56.42 56.84 0.0M
2022-03-24 56.02 56.53 55.90 56.53 0.0M
2022-03-23 56.16 56.35 55.81 55.81 0.0M
2022-03-22 56.09 56.63 56.09 56.51 0.0M
2022-03-21 56.03 56.15 55.56 56.01 0.0M
2022-03-18 55.29 56.06 55.22 56.04 0.0M
2022-03-17 54.63 55.44 54.52 55.44 0.1M
2022-03-16 54.15 54.74 53.52 54.74 0.0M
2022-03-15 52.86 53.65 52.86 53.58 0.0M
2022-03-14 53.01 53.42 52.43 52.58 0.0M
2022-03-11 53.85 53.97 52.94 52.94 0.0M
2022-03-10 53.24 53.65 53.00 53.54 0.0M
2022-03-09 53.44 53.98 53.44 53.70 0.0M
2022-03-08 52.83 53.67 52.36 52.43 0.0M
2022-03-07 54.19 54.19 52.79 52.83 0.1M
2022-03-04 54.55 54.55 53.93 54.45 0.0M
2022-03-03 55.46 55.46 54.60 54.84 0.0M
2022-03-02 54.25 55.29 54.25 55.11 1.2M
2022-03-01 54.92 55.00 53.72 53.97 0.1M
2022-02-28 54.58 55.10 54.27 54.88 0.0M
2022-02-25 53.90 55.10 53.87 55.10 0.0M
2022-02-24 51.93 53.85 51.77 53.80 0.0M
2022-02-23 54.33 54.42 53.05 53.08 0.1M
2022-02-22 54.33 54.76 53.71 54.01 0.0M
2022-02-18 55.00 55.16 54.43 54.59 0.0M
2022-02-17 55.65 55.65 54.88 54.94 0.0M
2022-02-16 55.71 56.23 55.59 56.08 0.1M
2022-02-15 55.58 56.05 55.58 55.99 0.0M
2022-02-14 55.32 55.46 54.79 55.12 0.1M
2022-02-11 56.51 56.65 55.26 55.41 0.0M
2022-02-10 56.66 57.47 56.18 56.45 0.0M
2022-02-09 57.08 57.40 57.08 57.35 0.0M
2022-02-08 55.99 56.57 55.93 56.51 0.0M
2022-02-07 56.12 56.41 55.84 55.96 0.0M
2022-02-04 55.93 56.56 55.49 56.04 0.0M
2022-02-03 56.45 56.60 55.83 55.87 0.0M
2022-02-02 56.90 57.17 56.60 57.10 0.1M
2022-02-01 56.33 56.66 55.91 56.63 0.0M
2022-01-31 55.15 56.19 55.15 56.11 0.1M
2022-01-28 54.16 55.17 53.60 55.16 0.0M
2022-01-27 54.91 55.29 53.78 54.05 0.0M
2022-01-26 55.24 55.60 53.97 54.37 0.0M
2022-01-25 54.48 55.17 53.84 54.54 0.0M
2022-01-24 54.25 55.25 52.94 55.22 0.1M
2022-01-21 55.76 56.07 54.88 54.93 0.0M
2022-01-20 56.88 57.35 55.89 55.89 0.0M
2022-01-19 57.36 57.49 56.53 56.55 0.0M
2022-01-18 57.61 57.61 57.04 57.14 0.0M
2022-01-14 57.93 58.21 57.58 58.21 0.0M
2022-01-13 59.20 59.20 58.11 58.24 0.2M
2022-01-12 59.11 59.17 58.65 58.84 0.1M
2022-01-11 58.16 58.80 57.90 58.76 0.2M
2022-01-10 58.12 58.28 57.29 58.26 0.1M
2022-01-07 58.76 58.76 58.26 58.40 0.0M
2022-01-06 58.63 58.90 58.45 58.65 0.1M
2022-01-05 59.79 59.79 58.58 58.63 0.4M
2022-01-04 59.84 59.93 59.47 59.70 0.1M
2022-01-03 59.71 59.71 59.24 59.58 0.0M