JPMorgan Active Developing Markets Equity ETF (JADE)

JADE
🏛️ アメリカ →
59.78
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 59.76 59.78 59.76 59.78 0.0M
2025-09-25 59.98 59.98 59.97 59.97 0.0M
2025-09-24 60.35 60.35 60.35 60.35 0.0M
2025-09-23 60.55 60.55 60.33 60.45 0.0M
2025-09-22 60.34 60.34 60.34 60.34 0.0M
2025-09-19 60.07 60.07 60.07 60.07 0.0M
2025-09-18 60.14 60.25 60.14 60.16 0.0M
2025-09-17 60.38 60.38 60.38 60.38 0.0M
2025-09-16 60.05 60.05 60.05 60.05 0.0M
2025-09-15 59.36 59.36 59.36 59.36 0.0M
2025-09-12 59.00 59.00 59.00 59.00 0.0M
2025-09-11 59.00 59.00 59.00 59.00 0.0M
2025-09-10 58.26 58.26 58.26 58.26 0.0M
2025-09-09 57.65 57.65 57.65 57.65 0.0M
2025-09-08 57.36 57.36 57.36 57.36 0.0M
2025-09-05 56.90 56.90 56.90 56.90 0.0M
2025-09-04 56.22 56.22 56.22 56.22 0.0M
2025-09-03 56.33 56.33 56.33 56.33 0.0M
2025-09-02 56.00 56.00 56.00 56.00 0.0M
2025-08-29 56.30 56.30 56.30 56.30 0.0M
2025-08-28 56.56 56.56 56.56 56.56 0.0M
2025-08-27 56.16 56.16 56.16 56.16 0.0M
2025-08-26 56.58 56.58 56.58 56.58 0.0M
2025-08-25 56.60 56.60 56.60 56.60 0.0M
2025-08-22 56.74 56.74 56.74 56.74 0.0M
2025-08-21 55.71 55.71 55.66 55.66 0.0M
2025-08-20 55.77 55.77 55.77 55.77 0.0M
2025-08-19 56.20 56.20 55.74 55.74 0.0M
2025-08-18 56.36 56.36 56.36 56.36 0.0M
2025-08-15 56.06 56.06 56.06 56.06 0.0M
2025-08-14 56.10 56.10 56.10 56.10 0.0M
2025-08-13 56.62 56.62 56.62 56.62 0.0M
2025-08-12 56.02 56.02 56.02 56.02 0.0M
2025-08-11 55.16 55.16 55.16 55.16 0.0M
2025-08-08 55.40 55.40 55.26 55.26 0.0M
2025-08-07 55.31 55.31 55.31 55.31 0.0M
2025-08-06 54.87 54.87 54.87 54.87 0.0M
2025-08-05 54.51 54.67 54.51 54.67 0.0M
2025-08-04 54.45 54.45 54.45 54.45 0.0M
2025-08-01 54.01 54.17 53.92 53.92 0.0M
2025-07-31 54.38 54.38 54.38 54.38 0.0M
2025-07-30 54.89 54.89 54.73 54.73 0.0M
2025-07-29 55.03 55.03 55.03 55.03 0.0M
2025-07-28 54.72 54.72 54.72 54.72 0.0M
2025-07-25 55.19 55.19 55.19 55.19 0.0M
2025-07-24 55.47 55.53 55.47 55.53 0.0M
2025-07-23 55.73 55.76 55.73 55.76 0.0M
2025-07-22 54.91 54.91 54.91 54.91 0.0M
2025-07-21 55.16 55.16 55.03 55.03 0.0M
2025-07-18 54.74 54.74 54.74 54.74 0.0M
2025-07-17 55.08 55.08 54.98 54.98 0.0M
2025-07-16 54.64 54.64 54.64 54.64 0.0M
2025-07-15 54.61 54.61 54.61 54.61 0.0M
2025-07-14 54.12 54.12 54.12 54.12 0.0M
2025-07-11 54.22 54.22 54.22 54.22 0.0M
2025-07-10 54.37 54.37 54.37 54.37 0.0M
2025-07-09 54.35 54.35 54.35 54.35 0.0M
2025-07-08 54.35 54.35 54.35 54.35 0.0M
2025-07-07 54.01 54.01 54.01 54.01 0.0M
2025-07-03 54.81 54.81 54.81 54.81 0.0M
2025-07-02 54.42 54.63 54.42 54.63 0.0M
2025-07-01 54.38 54.38 54.38 54.38 0.0M
2025-06-30 54.42 54.42 54.42 54.42 0.0M
2025-06-27 54.35 54.37 54.27 54.35 0.0M
2025-06-26 54.50 54.50 54.50 54.50 0.0M
2025-06-25 54.16 54.16 54.15 54.15 0.0M
2025-06-24 54.12 54.12 54.12 54.12 0.0M
2025-06-23 52.70 52.74 52.70 52.74 0.0M
2025-06-20 52.66 52.66 52.50 52.50 0.0M
2025-06-18 52.71 52.71 52.71 52.71 0.0M
2025-06-17 53.16 53.16 52.81 52.81 0.0M
2025-06-16 53.27 53.52 53.24 53.37 0.0M
2025-06-13 52.99 52.99 52.93 52.93 0.0M
2025-06-12 53.67 53.67 53.67 53.67 0.0M
2025-06-11 53.69 53.69 53.59 53.59 0.0M
2025-06-10 53.36 53.39 53.36 53.39 0.0M
2025-06-09 53.18 53.18 53.18 53.18 0.0M
2025-06-06 52.72 52.81 52.72 52.79 0.0M
2025-06-05 52.83 52.83 52.69 52.69 0.0M
2025-06-04 52.33 52.33 52.33 52.33 0.0M
2025-06-03 51.62 51.71 51.62 51.71 0.0M
2025-06-02 51.38 51.59 51.38 51.59 0.0M
2025-05-30 51.23 51.37 51.23 51.37 0.0M
2025-05-29 52.01 52.05 52.01 52.05 0.0M
2025-05-28 52.01 52.01 51.92 51.92 0.0M
2025-05-27 51.96 52.04 51.96 52.04 0.0M
2025-05-23 51.85 51.86 51.79 51.80 0.0M
2025-05-22 51.85 51.85 51.80 51.80 0.0M
2025-05-21 52.30 52.30 51.86 51.87 0.0M
2025-05-20 51.93 52.00 51.89 51.99 0.0M
2025-05-19 52.20 52.23 52.13 52.17 0.0M
2025-05-16 52.00 52.09 51.97 51.97 0.0M
2025-05-15 52.03 52.03 52.03 52.03 0.0M
2025-05-14 52.08 52.08 52.08 52.08 0.0M
2025-05-13 51.58 51.58 51.58 51.58 0.0M
2025-05-12 51.27 51.27 51.27 51.27 0.0M
2025-05-09 50.30 50.30 50.14 50.14 0.0M
2025-05-08 49.92 49.92 49.92 49.92 0.0M
2025-05-07 49.85 49.85 49.85 49.85 0.0M
2025-05-06 50.16 50.16 50.16 50.16 0.0M
2025-05-05 50.22 50.22 50.22 50.22 0.0M
2025-05-02 49.94 49.94 49.94 49.94 0.0M
2025-05-01 48.67 48.67 48.67 48.67 0.0M
2025-04-30 48.62 48.62 48.62 48.62 0.0M
2025-04-29 48.51 48.51 48.51 48.51 0.0M
2025-04-28 48.34 48.34 48.34 48.34 0.0M
2025-04-25 48.29 48.29 48.29 48.29 0.0M
2025-04-24 48.34 48.34 48.34 48.34 0.0M
2025-04-22 47.14 47.14 47.14 47.14 0.0M
2025-04-21 46.27 46.27 46.27 46.27 0.0M
2025-04-17 46.34 46.34 46.34 46.34 0.0M
2025-04-16 45.96 45.96 45.96 45.96 0.0M
2025-04-15 46.45 46.45 46.45 46.45 0.0M
2025-04-14 46.28 46.28 46.28 46.28 0.0M
2025-04-11 45.85 45.85 45.85 45.85 0.0M
2025-04-10 44.49 44.49 44.49 44.49 0.0M
2025-04-09 42.58 45.41 42.57 45.41 0.0M
2025-04-08 43.06 43.06 42.18 42.49 0.0M
2025-04-07 44.54 44.54 43.20 43.20 0.0M
2025-04-04 44.54 44.54 44.53 44.53 0.0M
2025-04-03 47.27 47.27 47.27 47.27 0.0M
2025-04-02 48.38 48.38 48.38 48.38 0.0M
2025-04-01 48.37 48.37 48.37 48.37 0.0M
2025-03-31 48.13 48.13 48.13 48.13 0.0M
2025-03-28 48.28 48.28 48.28 48.28 0.0M
2025-03-27 49.31 49.31 49.31 49.31 0.0M
2025-03-26 49.12 49.12 49.12 49.12 0.0M
2025-03-25 49.40 49.40 49.40 49.40 0.0M
2025-03-24 49.29 49.29 49.29 49.29 0.0M
2025-03-21 48.99 48.99 48.99 48.99 0.0M
2025-03-20 49.17 49.17 49.17 49.17 0.0M
2025-03-19 49.73 49.73 49.73 49.73 0.0M
2025-03-18 49.64 49.64 49.64 49.64 0.0M
2025-03-17 49.95 49.95 49.95 49.95 0.0M
2025-03-14 48.76 49.13 48.76 49.13 0.0M
2025-03-13 48.16 48.16 48.16 48.16 0.0M
2025-03-12 48.46 48.46 48.46 48.46 0.0M
2025-03-11 48.03 48.03 48.03 48.03 0.0M
2025-03-10 47.51 47.51 47.51 47.51 0.0M
2025-03-07 48.76 48.76 48.76 48.76 0.0M
2025-03-06 48.47 48.47 48.47 48.47 0.0M
2025-03-05 48.94 48.94 48.94 48.94 0.0M
2025-03-04 47.46 47.46 47.46 47.46 0.0M
2025-03-03 46.99 46.99 46.99 46.99 0.0M
2025-02-28 47.36 47.36 47.36 47.36 0.0M
2025-02-27 47.91 47.91 47.91 47.91 0.0M
2025-02-26 48.94 48.94 48.94 48.94 0.0M
2025-02-25 48.36 48.36 48.36 48.36 0.0M
2025-02-24 48.50 48.50 48.50 48.50 0.0M
2025-02-21 49.31 49.31 49.31 49.31 0.0M
2025-02-20 49.59 49.59 49.59 49.59 0.0M
2025-02-19 49.31 49.31 49.31 49.31 0.0M
2025-02-18 49.45 49.45 49.45 49.45 0.0M
2025-02-14 48.60 48.92 48.60 48.92 0.0M
2025-02-13 48.30 48.44 48.30 48.44 0.0M
2025-02-12 48.33 48.33 48.33 48.33 0.0M
2025-02-11 48.15 48.15 48.15 48.15 0.0M
2025-02-10 48.22 48.22 48.22 48.22 0.0M
2025-02-07 47.76 47.76 47.76 47.76 0.0M
2025-02-06 47.63 47.77 47.63 47.77 0.0M
2025-02-05 47.69 47.69 47.69 47.69 0.0M
2025-02-04 47.94 47.94 47.94 47.94 0.0M
2025-02-03 47.10 47.10 47.10 47.10 0.0M
2025-01-31 47.57 47.57 47.57 47.57 0.0M
2025-01-30 48.05 48.05 48.05 48.05 0.0M
2025-01-29 47.50 47.50 47.26 47.26 0.0M
2025-01-28 46.76 47.27 46.76 47.27 0.0M
2025-01-27 46.95 46.95 46.80 46.80 0.0M
2025-01-24 47.77 47.77 47.77 47.77 0.0M
2025-01-23 47.63 47.63 47.63 47.63 0.0M
2025-01-22 47.58 47.58 47.58 47.58 0.0M
2025-01-21 47.43 47.43 47.43 47.43 0.0M
2025-01-17 46.87 46.87 46.87 46.87 0.0M
2025-01-16 46.63 46.63 46.63 46.63 0.0M
2025-01-15 46.67 46.67 46.67 46.67 0.0M
2025-01-14 46.00 46.00 46.00 46.00 0.0M
2025-01-13 45.58 45.58 45.58 45.58 0.0M
2025-01-10 45.94 45.94 45.94 45.94 0.0M
2025-01-08 46.65 46.71 46.65 46.71 0.0M
2025-01-07 46.85 46.85 46.85 46.85 0.0M
2025-01-06 47.16 47.16 47.16 47.16 0.0M
2025-01-03 46.87 46.87 46.87 46.87 0.0M
2025-01-02 46.52 46.52 46.52 46.52 0.0M