Jpmorgan Active Small Cap Value ETF (JPSV)

JPSV
🏛️ アメリカ →
58.96
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 58.96 58.96 58.96 58.96 0.0M
2025-09-25 58.62 58.62 58.40 58.48 0.0M
2025-09-24 58.94 58.97 58.94 58.95 0.0M
2025-09-23 59.72 59.72 59.11 59.11 0.0M
2025-09-22 59.18 59.18 59.01 59.12 0.0M
2025-09-19 59.21 59.21 59.20 59.20 0.0M
2025-09-18 60.03 60.13 59.72 60.13 0.0M
2025-09-17 59.52 59.52 59.10 59.10 0.0M
2025-09-16 59.14 59.14 59.14 59.14 0.0M
2025-09-15 59.38 59.38 59.38 59.38 0.0M
2025-09-12 59.92 60.04 59.74 59.74 0.0M
2025-09-11 60.54 60.54 60.54 60.54 0.0M
2025-09-10 59.63 59.63 59.53 59.53 0.0M
2025-09-09 60.10 60.10 59.59 59.67 0.0M
2025-09-08 60.13 60.26 60.13 60.26 0.0M
2025-09-05 60.85 60.85 60.35 60.37 0.0M
2025-09-04 59.67 60.33 59.67 60.33 0.0M
2025-09-03 59.13 59.41 59.13 59.41 0.0M
2025-09-02 59.35 59.63 59.35 59.63 0.0M
2025-08-29 59.94 59.94 59.94 59.94 0.0M
2025-08-28 60.01 60.01 60.01 60.01 0.0M
2025-08-27 60.35 60.35 60.35 60.35 0.0M
2025-08-26 59.82 59.87 59.78 59.78 0.0M
2025-08-25 59.73 59.73 59.73 59.73 0.0M
2025-08-22 60.22 60.22 60.22 60.22 0.0M
2025-08-21 57.85 57.94 57.85 57.94 0.0M
2025-08-20 58.38 58.38 58.13 58.13 0.0M
2025-08-19 58.27 58.39 58.27 58.39 0.0M
2025-08-18 57.88 57.88 57.86 57.86 0.0M
2025-08-15 57.81 57.81 57.76 57.76 0.0M
2025-08-14 57.97 58.39 57.97 58.39 0.0M
2025-08-13 58.46 58.99 58.46 58.99 0.0M
2025-08-12 57.65 57.75 57.65 57.75 0.0M
2025-08-11 56.37 56.37 56.17 56.17 0.0M
2025-08-08 56.31 56.31 56.22 56.22 0.0M
2025-08-07 55.97 55.97 55.97 55.97 0.0M
2025-08-06 56.18 56.22 56.07 56.07 0.0M
2025-08-05 55.90 56.14 55.90 56.14 0.0M
2025-08-04 55.93 56.05 55.93 56.05 0.0M
2025-08-01 55.88 55.88 55.37 55.37 0.0M
2025-07-31 56.37 56.37 56.03 56.03 0.0M
2025-07-30 57.68 57.68 56.91 56.91 0.0M
2025-07-29 57.79 57.79 57.52 57.52 0.0M
2025-07-28 57.56 57.60 57.43 57.46 0.0M
2025-07-25 57.53 57.53 57.53 57.53 0.0M
2025-07-24 57.50 57.50 57.12 57.12 0.0M
2025-07-23 58.08 58.18 58.08 58.18 0.0M
2025-07-22 57.79 57.95 57.79 57.95 0.0M
2025-07-21 57.27 57.27 57.27 57.27 0.0M
2025-07-18 57.49 57.49 57.40 57.40 0.0M
2025-07-17 57.68 57.68 57.68 57.68 0.0M
2025-07-16 56.88 57.22 56.88 57.22 0.0M
2025-07-15 58.48 58.48 57.01 57.01 0.0M
2025-07-14 58.44 58.44 58.44 58.44 0.0M
2025-07-11 58.44 58.44 58.34 58.34 0.0M
2025-07-10 58.92 58.92 58.92 58.92 0.0M
2025-07-09 58.37 58.37 58.37 58.37 0.0M
2025-07-08 58.19 58.19 58.07 58.07 0.0M
2025-07-07 57.57 57.57 57.51 57.52 0.0M
2025-07-03 58.46 58.46 58.46 58.46 0.0M
2025-07-02 57.48 58.17 57.48 58.17 0.0M
2025-07-01 57.53 57.53 57.53 57.53 0.0M
2025-06-30 56.32 56.32 56.32 56.32 0.0M
2025-06-27 56.46 56.46 56.46 56.46 0.0M
2025-06-26 56.05 56.43 56.05 56.43 0.0M
2025-06-25 56.00 56.00 55.60 55.60 0.0M
2025-06-24 56.25 56.25 56.25 56.25 0.0M
2025-06-23 55.53 55.87 55.50 55.87 0.0M
2025-06-20 55.14 55.14 55.14 55.14 0.0M
2025-06-18 55.12 55.12 55.12 55.12 0.0M
2025-06-17 55.23 55.23 54.95 54.95 0.0M
2025-06-16 55.29 55.29 55.29 55.29 0.0M
2025-06-13 55.19 55.19 55.00 55.00 0.0M
2025-06-12 56.10 56.10 56.10 56.10 0.0M
2025-06-11 56.29 56.29 56.29 56.29 0.0M
2025-06-10 56.69 56.69 56.69 56.69 0.0M
2025-06-09 56.06 56.27 56.06 56.27 0.0M
2025-06-06 55.82 55.82 55.82 55.82 0.0M
2025-06-05 54.99 55.19 54.88 55.19 0.0M
2025-06-04 55.33 55.33 55.33 55.33 0.0M
2025-06-03 55.76 55.76 55.68 55.68 0.0M
2025-06-02 54.88 54.92 54.88 54.88 0.0M
2025-05-30 55.44 55.44 55.31 55.31 0.0M
2025-05-29 55.42 55.42 55.42 55.42 0.0M
2025-05-28 55.27 55.27 55.27 55.27 0.0M
2025-05-27 55.98 55.98 55.98 55.98 0.0M
2025-05-23 54.68 54.68 54.68 54.68 0.0M
2025-05-22 54.96 55.00 54.96 55.00 0.0M
2025-05-21 55.91 55.91 55.08 55.08 0.0M
2025-05-20 56.75 56.75 56.54 56.54 0.0M
2025-05-19 56.32 56.72 56.32 56.72 0.0M
2025-05-16 56.98 56.98 56.93 56.93 0.0M
2025-05-15 56.00 56.63 56.00 56.63 0.0M
2025-05-14 56.45 56.45 56.21 56.21 0.0M
2025-05-13 56.92 57.02 56.87 56.87 0.0M
2025-05-12 56.69 56.69 56.69 56.69 0.0M
2025-05-09 55.23 55.23 55.09 55.09 0.0M
2025-05-08 55.13 55.13 55.13 55.13 0.0M
2025-05-07 54.38 54.38 54.31 54.31 0.0M
2025-05-06 53.99 54.01 53.94 54.00 0.0M
2025-05-05 54.46 54.46 54.06 54.06 0.0M
2025-05-02 54.50 54.50 54.39 54.39 0.0M
2025-05-01 53.46 53.46 53.46 53.46 0.0M
2025-04-30 52.84 53.06 52.80 53.06 0.0M
2025-04-29 53.46 53.46 53.33 53.33 0.0M
2025-04-28 53.20 53.20 53.20 53.20 0.0M
2025-04-25 53.05 53.05 52.98 53.04 0.0M
2025-04-24 52.93 53.33 52.93 53.33 0.0M
2025-04-23 52.49 52.58 52.49 52.58 0.0M
2025-04-22 51.50 52.17 51.50 52.17 0.0M
2025-04-21 50.97 51.28 50.97 51.00 0.0M
2025-04-17 51.57 51.82 51.57 51.82 0.0M
2025-04-16 51.56 51.56 51.36 51.36 0.0M
2025-04-15 51.82 51.82 51.72 51.72 0.0M
2025-04-14 51.78 51.78 51.70 51.70 0.0M
2025-04-11 51.10 51.10 51.10 51.10 0.0M
2025-04-10 52.17 52.17 50.41 50.61 0.0M
2025-04-09 52.87 52.87 52.57 52.70 0.0M
2025-04-08 49.64 49.64 49.10 49.13 0.0M
2025-04-07 48.81 51.27 48.81 50.09 0.0M
2025-04-04 51.01 51.42 50.64 51.02 0.0M
2025-04-03 54.74 54.74 52.75 52.87 0.0M
2025-04-02 55.68 56.22 55.68 56.20 0.0M
2025-04-01 55.02 55.58 55.02 55.57 0.0M
2025-03-31 55.34 55.39 55.21 55.39 0.0M
2025-03-28 56.11 56.11 55.21 55.27 0.0M
2025-03-27 56.17 56.17 56.15 56.15 0.0M
2025-03-26 56.35 56.36 56.07 56.18 0.0M
2025-03-25 56.53 56.53 56.14 56.22 0.0M
2025-03-24 56.47 56.47 56.47 56.47 0.0M
2025-03-21 55.16 55.43 55.16 55.32 0.0M
2025-03-20 55.75 55.75 55.75 55.75 0.0M
2025-03-19 56.21 56.21 55.97 55.97 0.0M
2025-03-18 55.56 55.58 55.52 55.52 0.0M
2025-03-17 55.82 55.82 55.73 55.73 0.0M
2025-03-14 54.63 55.23 54.59 55.23 0.0M
2025-03-13 54.29 54.30 54.20 54.20 0.0M
2025-03-12 55.01 55.01 54.84 54.84 0.0M
2025-03-11 55.00 55.42 55.00 55.10 0.0M
2025-03-10 55.57 55.57 55.45 55.45 0.0M
2025-03-07 56.12 56.36 55.99 56.36 0.0M
2025-03-06 55.89 56.06 55.89 56.01 0.0M
2025-03-05 55.62 56.34 55.62 56.25 0.0M
2025-03-04 56.22 56.22 56.07 56.07 0.0M
2025-03-03 57.36 57.36 57.10 57.10 0.0M
2025-02-28 57.53 57.87 57.53 57.87 0.0M
2025-02-27 57.54 57.54 57.54 57.54 0.0M
2025-02-26 57.78 57.78 57.61 57.67 0.0M
2025-02-25 58.31 58.31 58.07 58.07 0.0M
2025-02-24 57.97 57.97 57.97 57.97 0.0M
2025-02-21 58.21 58.21 57.89 57.89 0.0M
2025-02-20 58.81 58.84 58.74 58.84 0.0M
2025-02-19 59.14 59.14 59.14 59.14 0.0M
2025-02-18 59.21 59.28 59.13 59.28 0.0M
2025-02-14 59.47 59.50 59.05 59.05 0.0M
2025-02-13 58.73 59.14 58.73 59.14 0.0M
2025-02-12 58.46 58.46 58.41 58.41 0.0M
2025-02-11 59.27 59.27 59.27 59.27 0.0M
2025-02-10 58.96 58.96 58.96 58.96 0.0M
2025-02-07 59.05 59.05 58.97 58.97 0.0M
2025-02-06 59.72 59.72 59.72 59.72 0.0M
2025-02-05 59.61 59.61 59.61 59.61 0.0M
2025-02-04 58.76 59.09 58.69 59.09 0.0M
2025-02-03 58.82 58.82 58.41 58.41 0.0M
2025-01-31 59.63 59.74 59.35 59.35 0.0M
2025-01-30 60.19 60.19 59.66 59.84 0.0M
2025-01-29 59.45 59.53 59.44 59.44 0.0M
2025-01-28 59.87 59.87 59.86 59.86 0.0M
2025-01-27 60.10 60.12 60.10 60.12 0.0M
2025-01-24 59.76 59.76 59.76 59.76 0.0M
2025-01-23 59.85 59.85 59.70 59.77 0.0M
2025-01-22 59.99 59.99 59.74 59.74 0.0M
2025-01-21 60.07 60.48 60.07 60.39 0.0M
2025-01-17 59.70 59.70 59.54 59.59 0.0M
2025-01-16 59.27 59.27 59.27 59.27 0.0M
2025-01-15 58.90 58.95 58.90 58.94 0.0M
2025-01-14 57.79 58.07 57.78 58.07 0.0M
2025-01-13 56.70 57.09 56.57 57.09 0.0M
2025-01-10 56.55 56.55 56.53 56.53 0.0M
2025-01-08 57.54 57.65 57.54 57.60 0.0M
2025-01-07 58.35 58.35 57.48 57.62 0.0M
2025-01-06 58.09 58.09 58.08 58.09 0.0M
2025-01-03 58.35 58.41 58.35 58.41 0.0M
2025-01-02 58.84 58.84 57.98 57.98 0.0M