JPM All Country Research Enhanced Index Equity Active UCITS ETF - USD (dist)

JRWU
🏛️ ドイツ →
24.20
最終更新: 2025-10-03
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
2025-10-03 24.21 24.21 24.20 24.20 0.0M
2025-10-02 24.11 24.12 24.07 24.10 0.0M
2025-10-01 23.73 24.00 23.73 24.00 0.0M
2025-09-30 23.82 23.85 23.78 23.83 0.0M
2025-09-29 23.88 23.92 23.85 23.86 0.0M
2025-09-26 23.76 23.79 23.73 23.78 0.0M
2025-09-25 23.75 23.78 23.70 23.78 0.0M
2025-09-24 23.78 23.86 23.78 23.81 0.0M
2025-09-23 23.85 23.90 23.80 23.85 0.0M
2025-09-22 23.82 23.82 23.75 23.80 0.0M
2025-09-19 23.70 23.76 23.70 23.76 0.0M
2025-09-18 23.68 23.73 23.68 23.73 0.0M
2025-09-17 23.53 23.53 23.51 23.51 0.0M
2025-09-16 23.72 23.72 23.52 23.52 0.0M
2025-09-15 23.70 23.71 23.67 23.71 0.0M
2025-09-12 23.67 23.70 23.67 23.68 0.0M
2025-09-11 23.60 23.67 23.57 23.67 0.0M
2025-09-10 23.62 23.62 23.51 23.51 0.0M
2025-09-09 23.35 23.41 23.35 23.39 0.0M
2025-09-08 23.36 23.36 23.31 23.36 0.0M
2025-09-05 23.49 23.49 23.21 23.21 0.0M
2025-09-04 23.27 23.35 23.27 23.35 0.0M
2025-09-03 23.20 23.25 23.17 23.17 0.0M
2025-09-02 23.22 23.22 23.00 23.00 0.0M
2025-09-01 23.20 23.26 23.20 23.26 0.0M
2025-08-29 23.39 23.39 23.20 23.20 0.0M
2025-08-28 23.43 23.43 23.36 23.37 0.0M
2025-08-27 23.41 23.46 23.41 23.43 0.0M
2025-08-26 23.33 23.33 23.29 23.29 0.0M
2025-08-25 23.30 23.35 23.30 23.35 0.0M
2025-08-22 23.21 23.36 23.21 23.36 0.0M
2025-08-21 23.24 23.24 23.15 23.23 0.0M
2025-08-20 23.21 23.25 23.16 23.16 0.0M
2025-08-19 23.26 23.28 23.26 23.28 0.0M
2025-08-18 23.27 23.28 23.26 23.28 0.0M
2025-08-15 23.39 23.39 23.22 23.22 0.0M
2025-08-14 23.24 23.29 23.24 23.29 0.0M
2025-08-13 23.23 23.23 23.21 23.21 0.0M
2025-08-12 23.10 23.18 23.08 23.13 0.0M
2025-08-11 23.06 23.14 23.06 23.14 0.0M
2025-08-08 23.01 23.01 22.99 22.99 0.0M
2025-08-07 22.90 23.04 22.90 22.94 0.0M
2025-08-06 22.96 22.96 22.88 22.89 0.0M
2025-08-05 23.04 23.07 22.85 22.85 0.0M
2025-08-04 22.71 22.90 22.71 22.90 0.0M
2025-08-01 23.10 23.11 22.66 22.66 0.0M
2025-07-31 23.56 23.56 23.35 23.35 0.0M
2025-07-30 23.16 23.33 23.16 23.30 0.0M
2025-07-29 23.29 23.29 23.23 23.23 0.0M
2025-07-28 23.06 23.15 23.06 23.13 0.0M
2025-07-25 22.85 22.92 22.85 22.92 0.0M
2025-07-24 22.94 22.96 22.91 22.91 0.0M
2025-07-23 22.83 22.88 22.83 22.88 0.0M
2025-07-22 22.72 22.72 22.69 22.69 0.0M
2025-07-21 22.84 22.91 22.82 22.91 0.0M
2025-07-18 22.89 22.89 22.79 22.79 0.0M
2025-07-17 22.80 22.86 22.78 22.86 0.0M
2025-07-16 22.58 22.65 22.43 22.43 0.0M
2025-07-15 22.72 22.75 22.72 22.73 0.0M
2025-07-14 22.52 22.59 22.52 22.59 0.0M
2025-07-11 22.66 22.66 22.56 22.56 0.0M
2025-07-10 22.55 22.71 22.55 22.71 0.0M
2025-07-09 22.59 22.66 22.58 22.58 0.0M
2025-07-08 22.49 22.52 22.49 22.51 0.0M
2025-07-07 22.47 22.55 22.47 22.51 0.0M
2025-07-04 22.49 22.49 22.39 22.42 0.0M
2025-07-03 22.41 22.59 22.41 22.59 0.0M
2025-07-02 22.40 22.40 22.37 22.37 0.0M
2025-07-01 22.34 22.34 22.26 22.33 0.0M
2025-06-30 22.43 22.43 22.34 22.34 0.0M
2025-06-27 22.32 22.39 22.32 22.39 0.0M
2025-06-26 22.20 22.23 22.20 22.23 0.0M
2025-06-25 22.33 22.33 22.23 22.23 0.0M
2025-06-24 22.28 22.28 22.21 22.26 0.0M
2025-06-23 21.99 22.05 21.99 22.02 0.0M
2025-06-20 22.05 22.08 22.04 22.04 0.0M
2025-06-19 22.12 22.12 21.98 21.98 0.0M
2025-06-18 22.19 22.20 22.16 22.19 0.0M
2025-06-17 22.12 22.21 22.12 22.21 0.0M
2025-06-16 22.16 22.26 22.14 22.26 0.0M
2025-06-13 22.07 22.21 22.07 22.15 0.0M
2025-06-12 22.28 22.28 22.12 22.26 0.0M
2025-06-11 22.53 22.53 22.44 22.44 0.0M
2025-06-10 22.57 22.57 22.43 22.47 0.0M
2025-06-09 22.43 22.45 22.43 22.44 0.0M
2025-06-06 22.28 22.44 22.28 22.43 0.0M
2025-06-05 22.32 22.33 22.32 22.33 0.0M
2025-06-04 22.33 22.37 22.31 22.31 0.0M
2025-06-03 22.10 22.27 22.10 22.27 0.0M
2025-06-02 22.00 22.01 22.00 22.01 0.0M
2025-05-30 22.16 22.25 22.10 22.10 0.0M
2025-05-29 22.55 22.55 22.16 22.16 0.0M
2025-05-28 22.31 22.31 22.26 22.26 0.0M
2025-05-27 22.10 22.24 22.10 22.24 0.0M
2025-05-26 22.08 22.12 22.08 22.11 0.0M
2025-05-23 22.09 22.09 21.77 21.90 0.0M
2025-05-22 22.11 22.14 22.11 22.14 0.0M
2025-05-21 22.27 22.31 22.25 22.31 0.0M
2025-05-20 22.44 22.52 22.44 22.47 0.0M
2025-05-19 22.24 22.43 22.21 22.43 0.0M
2025-05-16 22.40 22.57 22.40 22.57 0.0M
2025-05-15 22.26 22.41 22.26 22.41 0.0M
2025-05-14 22.39 22.39 22.30 22.35 0.0M
2025-05-13 22.27 22.40 22.27 22.40 0.0M
2025-05-09 21.57 21.62 21.53 21.53 0.0M
2025-05-08 21.53 21.54 21.53 21.54 0.0M
2025-05-07 21.34 21.34 21.23 21.23 0.0M
2025-05-06 21.34 21.34 21.31 21.34 0.0M
2025-05-05 21.37 21.43 21.33 21.43 0.0M
2025-05-02 21.46 21.46 21.46 21.46 0.0M
2025-04-30 20.88 20.92 20.86 20.86 0.0M
2025-04-29 20.79 20.79 20.78 20.78 0.0M
2025-04-28 20.81 20.81 20.70 20.70 0.0M
2025-04-25 20.78 20.78 20.66 20.66 0.0M
2025-04-24 20.31 20.56 20.21 20.56 0.0M
2025-04-22 19.81 19.81 19.81 19.81 0.0M
2025-04-17 20.06 20.06 19.94 19.96 0.0M
2025-04-16 20.17 20.17 20.17 20.17 0.0M
2025-04-15 20.27 20.39 20.27 20.39 0.0M
2025-04-11 19.81 19.81 19.65 19.65 0.0M
2025-04-09 19.24 19.24 19.02 19.16 0.0M
2025-04-04 21.07 21.07 21.07 21.07 0.0M
2025-04-02 22.09 22.09 22.02 22.07 0.0M
2025-04-01 22.04 22.12 22.00 22.12 0.0M
2025-03-28 22.32 22.40 22.32 22.40 0.0M
2025-03-27 22.44 22.48 22.44 22.48 0.0M
2025-03-26 22.70 22.70 22.54 22.54 0.0M
2025-03-25 22.68 22.68 22.66 22.66 0.0M
2025-03-24 22.39 22.57 22.39 22.57 0.0M
2025-03-21 22.27 22.27 22.21 22.26 0.0M
2025-03-20 22.39 22.39 22.25 22.31 0.0M
2025-03-19 22.08 22.26 22.08 22.26 0.0M
2025-03-18 22.20 22.20 22.05 22.05 0.0M
2025-03-17 22.05 22.13 22.05 22.13 0.0M
2025-03-14 21.88 22.04 21.87 22.04 0.0M
2025-03-13 21.84 21.90 21.78 21.78 0.0M
2025-03-12 21.84 21.92 21.84 21.92 0.0M
2025-03-11 21.97 21.97 21.71 21.71 0.0M
2025-03-10 22.47 22.47 22.12 22.12 0.0M
2025-03-07 22.54 22.54 22.30 22.30 0.0M
2025-03-06 22.78 22.78 22.65 22.67 0.0M
2025-03-05 22.95 22.95 22.62 22.62 0.0M
2025-03-04 23.33 23.33 22.91 22.91 0.0M
2025-03-03 23.86 23.86 23.63 23.63 0.0M
2025-02-28 23.53 23.58 23.52 23.58 0.0M
2025-02-27 23.78 23.86 23.78 23.85 0.0M
2025-02-26 23.81 23.83 23.81 23.83 0.0M
2025-02-25 23.72 23.72 23.52 23.52 0.0M
2025-02-24 23.94 23.99 23.85 23.85 0.0M
2025-02-21 24.15 24.22 24.14 24.14 0.0M
2025-02-20 24.21 24.26 24.09 24.09 0.0M
2025-02-19 24.25 24.27 24.25 24.27 0.0M
2025-02-18 24.22 24.22 24.19 24.19 0.0M
2025-02-17 24.10 24.17 24.10 24.17 0.0M
2025-02-14 24.11 24.11 24.03 24.03 0.0M
2025-02-13 23.97 24.07 23.97 24.07 0.0M
2025-02-12 24.09 24.11 23.97 23.97 0.0M
2025-02-11 24.11 24.13 24.11 24.13 0.0M
2025-02-10 24.11 24.20 24.11 24.20 0.0M
2025-02-07 24.04 24.09 24.03 24.03 0.0M
2025-02-06 23.96 24.06 23.96 24.06 0.0M
2025-02-05 23.66 23.78 23.66 23.78 0.0M
2025-02-04 23.82 23.87 23.82 23.87 0.0M
2025-02-03 23.83 23.86 23.74 23.86 0.0M
2025-01-31 24.05 24.11 24.05 24.07 0.0M
2025-01-30 23.85 23.86 23.83 23.83 0.0M
2025-01-29 23.90 23.92 23.80 23.80 0.0M
2025-01-28 23.68 23.72 23.68 23.71 0.0M
2025-01-27 23.45 23.45 23.22 23.43 0.0M
2025-01-24 23.77 23.90 23.77 23.81 0.0M
2025-01-23 23.86 23.88 23.59 23.59 0.0M
2025-01-22 23.89 23.92 23.89 23.92 0.0M
2025-01-21 23.75 23.80 23.74 23.74 0.0M
2025-01-20 23.85 23.85 23.76 23.76 0.0M
2025-01-17 23.69 23.86 23.69 23.86 0.0M
2025-01-16 23.75 23.75 23.63 23.64 0.0M
2025-01-15 23.26 23.61 23.26 23.61 0.0M
2025-01-14 23.42 23.42 23.24 23.24 0.0M
2025-01-13 23.26 23.26 23.20 23.26 0.0M
2025-01-10 23.50 23.57 23.32 23.32 0.0M
2025-01-09 23.47 23.55 23.47 23.55 0.0M
2025-01-08 23.54 23.54 23.53 23.53 0.0M
2025-01-07 23.54 23.59 23.53 23.53 0.0M
2025-01-06 23.61 23.69 23.58 23.69 0.0M
2025-01-03 23.44 23.55 23.44 23.55 0.0M
2025-01-02 23.50 23.59 23.49 23.59 0.0M