JPMorgan Carbon Transition U.S. Equity ETF (JCTR)

JCTR
🏛️ アメリカ →
88.94
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 51.61 51.61 51.61 51.61 0.0M
2022-12-28 51.06 51.06 50.86 50.86 0.0M
2022-12-27 51.44 51.44 51.44 51.44 0.0M
2022-12-23 51.67 51.67 51.67 51.67 0.0M
2022-12-22 51.38 51.38 51.38 51.38 0.0M
2022-12-20 51.44 51.46 51.35 51.40 0.0M
2022-12-19 51.58 51.58 51.58 51.58 0.0M
2022-12-16 52.19 52.19 52.13 52.13 0.0M
2022-12-15 52.65 52.65 52.65 52.65 0.0M
2022-12-14 54.63 54.63 54.10 54.10 0.0M
2022-12-13 54.50 54.50 54.40 54.40 0.0M
2022-12-12 53.70 53.95 53.70 53.95 0.0M
2022-12-09 53.68 53.68 53.22 53.22 0.0M
2022-12-08 53.52 53.59 53.52 53.59 0.0M
2022-12-07 53.13 53.23 53.13 53.23 0.0M
2022-12-06 53.47 53.49 53.29 53.29 0.0M
2022-12-02 55.08 55.08 55.08 55.08 0.0M
2022-12-01 55.18 55.18 55.18 55.18 0.0M
2022-11-30 53.29 55.05 53.29 55.05 0.0M
2022-11-28 53.55 53.55 53.55 53.55 0.0M
2022-11-18 53.47 53.47 53.47 53.47 0.0M
2022-11-16 53.54 53.54 53.54 53.54 0.0M
2022-11-15 53.88 53.88 53.88 53.88 0.0M
2022-11-14 53.48 53.48 53.48 53.48 0.0M
2022-11-10 53.37 53.37 53.37 53.37 0.0M
2022-11-04 50.80 50.80 50.80 50.80 0.0M
2022-11-03 50.23 50.23 50.23 50.23 0.0M
2022-11-02 50.86 50.86 50.86 50.86 0.0M
2022-11-01 52.17 52.17 52.17 52.17 0.0M
2022-10-31 52.38 52.38 52.38 52.38 0.0M
2022-10-27 51.51 51.51 51.51 51.51 0.0M
2022-10-26 52.06 52.06 51.81 51.81 0.0M
2022-10-25 52.14 52.14 52.14 52.14 0.0M
2022-10-24 51.24 51.24 51.24 51.24 0.0M
2022-10-21 50.66 50.66 50.66 50.66 0.0M
2022-10-20 49.47 49.54 49.47 49.54 0.0M
2022-10-19 49.85 49.85 49.85 49.85 0.0M
2022-10-18 50.14 50.14 50.14 50.14 0.0M
2022-10-17 49.56 49.66 49.56 49.66 0.0M
2022-10-14 48.38 48.38 48.38 48.38 0.0M
2022-10-13 49.57 49.57 49.57 49.57 0.0M
2022-10-12 48.36 48.36 48.36 48.36 0.0M
2022-10-11 48.97 48.97 48.47 48.47 0.0M
2022-10-10 48.87 48.87 48.87 48.87 0.0M
2022-10-07 49.25 49.25 49.25 49.25 0.0M
2022-10-06 50.99 50.99 50.73 50.73 0.0M
2022-10-05 50.87 51.17 50.87 51.17 0.0M
2022-10-04 51.21 51.21 51.21 51.21 0.0M
2022-10-03 49.69 49.69 49.69 49.69 0.0M
2022-09-30 48.80 48.80 48.52 48.52 0.0M
2022-09-28 50.02 50.34 50.02 50.34 0.0M
2022-09-27 49.28 49.28 49.28 49.28 0.0M
2022-09-26 49.44 49.44 49.44 49.44 0.0M
2022-09-23 49.81 49.81 49.81 49.81 0.0M
2022-09-22 50.82 50.82 50.82 50.82 0.0M
2022-09-21 51.29 51.29 51.29 51.29 0.0M
2022-09-20 52.07 52.07 52.07 52.07 0.0M
2022-09-16 52.55 52.55 52.55 52.55 0.0M
2022-09-15 53.29 53.29 52.95 52.95 0.0M
2022-09-14 53.39 53.50 53.39 53.50 0.0M
2022-09-13 53.37 53.37 53.37 53.37 0.0M
2022-09-12 55.59 55.68 55.59 55.68 0.0M
2022-09-09 54.99 55.13 54.96 55.13 0.0M
2022-09-07 53.86 53.86 53.86 53.86 0.0M
2022-09-06 52.84 52.84 52.84 52.84 0.0M
2022-09-01 53.57 53.57 53.57 53.57 0.0M
2022-08-31 53.57 53.57 53.57 53.57 0.0M
2022-08-30 53.87 53.87 53.87 53.87 0.0M
2022-08-29 54.54 54.54 54.54 54.54 0.0M
2022-08-26 54.90 54.90 54.90 54.90 0.0M
2022-08-25 56.71 56.71 56.71 56.71 0.0M
2022-08-24 56.01 56.01 56.01 56.01 0.0M
2022-08-22 55.94 55.94 55.94 55.94 0.0M
2022-08-19 57.31 57.31 57.19 57.19 0.0M
2022-08-18 57.98 57.98 57.91 57.91 0.0M
2022-08-17 57.67 57.79 57.67 57.79 0.0M
2022-08-16 58.22 58.22 58.22 58.22 0.0M
2022-08-15 58.10 58.10 58.10 58.10 0.0M
2022-08-12 57.43 57.83 57.43 57.83 0.0M
2022-08-09 55.63 55.63 55.63 55.63 0.0M
2022-08-05 55.73 55.92 55.70 55.92 0.0M
2022-08-04 55.96 55.96 55.96 55.96 0.0M
2022-08-02 55.13 55.13 55.13 55.13 0.0M
2022-08-01 55.48 55.48 55.48 55.48 0.0M
2022-07-29 55.66 55.66 55.66 55.66 0.0M
2022-07-28 54.84 54.84 54.84 54.84 0.0M
2022-07-27 54.17 54.17 54.15 54.17 0.0M
2022-07-26 52.75 52.75 52.75 52.75 0.0M
2022-07-22 53.28 53.28 53.12 53.24 0.0M
2022-07-21 53.55 53.76 53.55 53.76 0.0M
2022-07-20 53.25 53.25 53.25 53.25 0.0M
2022-07-19 52.89 52.89 52.89 52.89 0.0M
2022-07-18 51.28 51.44 51.27 51.44 0.0M
2022-07-15 51.73 51.79 51.73 51.79 0.0M
2022-07-14 50.50 50.84 50.50 50.84 0.0M
2022-07-13 51.01 51.25 51.01 51.05 0.0M
2022-07-12 51.73 51.73 51.21 51.21 0.0M
2022-07-11 51.84 51.84 51.68 51.68 0.0M
2022-07-08 52.42 52.49 52.37 52.37 0.0M
2022-07-07 52.38 52.38 52.38 52.38 0.0M
2022-07-06 51.57 51.88 51.30 51.56 0.0M
2022-07-05 50.37 51.39 50.37 51.39 0.0M
2022-07-01 51.28 51.28 51.28 51.28 0.0M
2022-06-30 51.14 51.14 50.67 50.67 0.0M
2022-06-29 51.25 51.28 51.25 51.28 0.0M
2022-06-28 52.85 52.85 51.30 51.30 0.0M
2022-06-27 52.44 52.44 52.32 52.32 0.0M
2022-06-24 51.54 52.47 51.54 52.47 0.0M
2022-06-23 50.74 50.98 50.74 50.94 0.0M
2022-06-22 50.78 50.78 50.47 50.52 0.0M
2022-06-21 50.44 50.44 50.44 50.44 0.0M
2022-06-16 49.27 49.27 49.12 49.23 0.0M
2022-06-14 50.24 50.24 50.24 50.24 0.0M
2022-06-13 50.64 50.64 50.44 50.44 0.0M
2022-06-10 52.57 52.57 52.57 52.57 0.0M
2022-06-08 55.40 55.40 55.40 55.40 0.0M
2022-06-06 55.44 55.44 55.44 55.44 0.0M
2022-06-03 55.30 55.30 55.30 55.30 0.0M
2022-06-02 56.16 56.16 56.16 56.16 0.0M
2022-06-01 55.18 55.18 55.18 55.18 0.0M
2022-05-31 55.53 55.53 55.53 55.53 0.0M
2022-05-27 55.83 55.83 55.83 55.83 0.0M
2022-05-26 54.52 54.52 54.52 54.52 0.0M
2022-05-25 53.42 53.42 53.42 53.42 0.0M
2022-05-24 52.85 52.85 52.85 52.85 0.0M
2022-05-23 53.21 53.34 53.21 53.34 0.0M
2022-05-20 52.39 52.39 52.39 52.39 0.0M
2022-05-18 52.59 52.59 52.59 52.59 0.0M
2022-05-16 53.75 53.75 53.75 53.75 0.0M
2022-05-13 53.94 53.94 53.94 53.94 0.0M
2022-05-12 52.39 52.60 52.39 52.60 0.0M
2022-05-10 53.62 53.62 53.62 53.62 0.0M
2022-05-06 55.33 55.33 55.33 55.33 0.0M
2022-05-05 55.54 55.54 55.54 55.54 0.0M
2022-05-04 57.72 57.72 57.72 57.72 0.0M
2022-05-03 56.08 56.08 56.08 56.08 0.0M
2022-05-02 55.72 55.82 55.72 55.82 0.0M
2022-04-29 56.69 56.69 55.49 55.49 0.0M
2022-04-28 57.61 57.61 57.61 57.61 0.0M
2022-04-27 56.20 56.20 56.20 56.20 0.0M
2022-04-26 56.10 56.10 56.10 56.10 0.0M
2022-04-25 56.94 56.94 56.94 56.94 0.0M
2022-04-22 57.37 57.37 57.37 57.37 0.0M
2022-04-21 58.97 58.97 58.97 58.97 0.0M
2022-04-20 59.86 59.86 59.86 59.86 0.0M
2022-04-19 59.82 59.82 59.82 59.82 0.0M
2022-04-18 58.71 58.87 58.71 58.87 0.0M
2022-04-14 58.94 58.94 58.94 58.94 0.0M
2022-04-13 59.66 59.66 59.66 59.66 0.0M
2022-04-12 59.02 59.02 59.02 59.02 0.0M
2022-04-11 59.21 59.21 59.21 59.21 0.0M
2022-04-08 60.26 60.26 60.26 60.26 0.0M
2022-04-07 60.10 60.44 60.10 60.44 0.0M
2022-04-06 60.20 60.20 60.20 60.20 0.0M
2022-04-05 60.75 60.75 60.75 60.75 0.0M
2022-04-04 61.52 61.52 61.52 61.52 0.0M
2022-04-01 61.06 61.06 61.06 61.06 0.0M
2022-03-30 61.73 61.73 61.73 61.73 0.0M
2022-03-29 62.22 62.22 62.22 62.22 0.0M
2022-03-28 61.37 61.37 61.37 61.37 0.0M
2022-03-25 60.92 60.92 60.92 60.92 0.0M
2022-03-24 60.68 60.68 60.68 60.68 0.0M
2022-03-23 59.92 59.92 59.92 59.92 0.0M
2022-03-22 60.65 60.65 60.65 60.65 0.0M
2022-03-21 59.85 60.13 59.85 60.13 0.0M
2022-03-18 59.72 60.24 59.72 60.24 0.0M
2022-03-16 58.68 58.68 58.68 58.68 0.0M
2022-03-15 57.22 57.50 57.22 57.50 0.0M
2022-03-14 56.32 56.32 56.32 56.32 0.0M
2022-03-11 57.40 57.40 56.75 56.75 0.0M
2022-03-10 57.46 57.46 57.46 57.46 0.0M
2022-03-09 57.64 57.64 57.64 57.64 0.0M
2022-03-08 57.29 57.29 56.26 56.26 0.0M
2022-03-07 56.63 56.63 56.63 56.63 0.0M
2022-03-04 58.30 58.30 58.30 58.30 0.0M
2022-03-03 58.79 58.79 58.79 58.79 0.0M
2022-03-02 58.36 59.15 58.36 59.15 0.0M
2022-03-01 57.98 57.98 57.98 57.98 0.0M
2022-02-28 58.92 58.92 58.92 58.92 0.0M
2022-02-25 59.11 59.11 59.11 59.11 0.0M
2022-02-24 57.83 57.83 57.83 57.83 0.0M
2022-02-23 57.01 57.01 57.01 57.01 0.0M
2022-02-22 58.21 58.21 58.03 58.03 0.0M
2022-02-18 58.65 58.68 58.65 58.68 0.0M
2022-02-17 59.14 59.14 59.14 59.14 0.0M
2022-02-16 60.46 60.46 60.46 60.46 0.0M
2022-02-15 60.36 60.36 60.36 60.36 0.0M
2022-02-14 59.51 59.51 59.51 59.51 0.0M
2022-02-11 59.72 59.82 59.72 59.82 0.0M
2022-02-10 60.97 60.97 60.97 60.97 0.0M
2022-02-09 61.96 62.06 61.90 62.06 0.0M
2022-02-08 61.27 61.27 61.27 61.27 0.0M
2022-02-07 60.93 60.93 60.65 60.65 0.0M
2022-02-04 61.05 61.05 61.05 61.05 0.0M
2022-02-03 60.68 60.68 60.68 60.68 0.0M
2022-02-02 62.15 62.15 62.15 62.15 0.0M
2022-02-01 61.64 61.64 61.64 61.64 0.0M
2022-01-31 59.89 61.20 59.89 61.20 0.0M
2022-01-28 58.88 60.04 58.88 60.04 0.0M
2022-01-27 58.70 58.70 58.70 58.70 0.0M
2022-01-26 58.89 58.89 58.89 58.89 0.0M
2022-01-25 58.69 59.01 58.69 59.01 0.0M
2022-01-24 58.35 59.71 58.35 59.71 0.0M
2022-01-21 59.66 59.66 59.66 59.66 0.0M
2022-01-20 62.14 62.14 60.63 60.63 0.0M
2022-01-19 61.50 61.50 61.34 61.34 0.0M
2022-01-18 62.05 62.05 61.88 61.88 0.0M
2022-01-14 62.67 63.05 62.67 63.05 0.0M
2022-01-13 64.00 64.00 62.95 62.95 0.0M
2022-01-12 63.92 63.92 63.92 63.92 0.0M
2022-01-11 63.55 63.73 63.55 63.73 0.0M
2022-01-10 63.12 63.12 63.12 63.12 0.0M
2022-01-07 63.33 63.33 63.33 63.33 0.0M
2022-01-06 63.30 63.96 63.30 63.60 0.0M
2022-01-05 64.77 64.77 63.67 63.67 0.0M
2022-01-04 64.88 64.88 64.88 64.88 0.0M
2022-01-03 64.83 64.83 64.83 64.83 0.0M