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
2024-12-31 79.61 79.61 79.61 79.61 0.0M
2024-12-30 80.14 80.14 80.14 80.14 0.0M
2024-12-27 80.85 80.85 80.85 80.85 0.0M
2024-12-26 81.86 81.86 81.86 81.86 0.0M
2024-12-24 81.77 81.77 81.77 81.77 0.0M
2024-12-23 81.23 81.23 81.23 81.23 0.0M
2024-12-20 80.58 80.58 80.58 80.58 0.0M
2024-12-19 80.10 80.10 79.81 79.81 0.0M
2024-12-18 79.96 79.96 79.96 79.96 0.0M
2024-12-17 82.46 82.46 82.46 82.46 0.0M
2024-12-16 82.80 82.80 82.80 82.80 0.0M
2024-12-13 82.45 82.45 82.45 82.45 0.0M
2024-12-12 82.87 82.87 82.43 82.43 0.0M
2024-12-11 82.92 82.92 82.90 82.90 0.0M
2024-12-10 82.49 82.49 82.12 82.12 0.0M
2024-12-09 83.14 83.14 82.43 82.43 0.0M
2024-12-06 82.96 83.00 82.96 83.00 0.0M
2024-12-05 83.02 83.02 82.71 82.71 0.0M
2024-12-04 82.97 82.97 82.97 82.97 0.0M
2024-12-03 82.29 82.29 82.29 82.29 0.0M
2024-12-02 82.23 82.23 82.17 82.17 0.0M
2024-11-29 81.99 81.99 81.99 81.99 0.0M
2024-11-27 81.48 81.48 81.48 81.48 0.0M
2024-11-26 81.80 81.80 81.80 81.80 0.0M
2024-11-25 81.33 81.33 81.33 81.33 0.0M
2024-11-22 81.11 81.11 81.11 81.11 0.0M
2024-11-21 80.34 80.91 80.23 80.78 0.0M
2024-11-20 80.17 80.17 80.17 80.17 0.0M
2024-11-19 80.06 80.06 80.06 80.06 0.0M
2024-11-18 79.78 79.78 79.66 79.70 0.0M
2024-11-15 79.46 79.46 79.46 79.46 0.0M
2024-11-14 80.54 80.54 80.54 80.54 0.0M
2024-11-13 81.05 81.05 81.05 81.05 0.0M
2024-11-12 81.11 81.11 81.06 81.06 0.0M
2024-11-11 81.28 81.28 81.28 81.28 0.0M
2024-11-08 81.06 81.06 81.06 81.06 0.0M
2024-11-07 80.87 80.87 80.73 80.73 0.0M
2024-11-06 79.64 80.00 79.64 80.00 0.0M
2024-11-05 77.74 77.93 77.74 77.93 0.0M
2024-11-04 76.94 76.94 76.94 76.94 0.0M
2024-11-01 77.09 77.09 77.09 77.09 0.0M
2024-10-31 76.86 76.86 76.86 76.86 0.0M
2024-10-30 78.23 78.23 78.23 78.23 0.0M
2024-10-29 78.58 78.58 78.58 78.58 0.0M
2024-10-28 78.85 78.85 78.41 78.41 0.0M
2024-10-25 78.14 78.14 78.14 78.14 0.0M
2024-10-24 78.19 78.19 78.19 78.19 0.0M
2024-10-23 77.98 77.98 77.98 77.98 0.0M
2024-10-22 78.83 78.83 78.83 78.83 0.0M
2024-10-21 78.83 78.83 78.83 78.83 0.0M
2024-10-18 79.04 79.04 79.04 79.04 0.0M
2024-10-16 78.72 78.72 78.72 78.72 0.0M
2024-10-15 78.35 78.35 78.35 78.35 0.0M
2024-10-14 79.09 79.09 79.09 79.09 0.0M
2024-10-11 78.46 78.46 78.46 78.46 0.0M
2024-10-09 78.16 78.16 78.16 78.16 0.0M
2024-10-08 77.57 77.57 77.57 77.57 0.0M
2024-10-07 77.35 77.35 76.70 76.70 0.0M
2024-10-04 77.47 77.47 77.47 77.47 0.0M
2024-10-03 76.72 76.72 76.72 76.72 0.0M
2024-10-02 76.87 76.87 76.87 76.87 0.0M
2024-10-01 76.79 76.79 76.79 76.79 0.0M
2024-09-30 77.48 77.48 77.48 77.48 0.0M
2024-09-27 77.19 77.19 77.19 77.19 0.0M
2024-09-26 77.15 77.29 77.15 77.29 0.0M
2024-09-25 76.97 76.97 76.97 76.97 0.0M
2024-09-24 77.19 77.19 77.19 77.19 0.0M
2024-09-23 77.22 77.22 77.22 77.22 0.0M
2024-09-20 77.00 77.00 77.00 77.00 0.0M
2024-09-19 77.17 77.17 77.17 77.17 0.0M
2024-09-18 75.87 75.87 75.87 75.87 0.0M
2024-09-17 75.92 76.05 75.92 76.05 0.0M
2024-09-16 76.08 76.08 76.08 76.08 0.0M
2024-09-13 75.97 75.97 75.97 75.97 0.0M
2024-09-12 75.47 75.47 75.47 75.47 0.0M
2024-09-11 74.98 74.98 74.98 74.98 0.0M
2024-09-10 74.09 74.09 74.09 74.09 0.0M
2024-09-09 73.68 73.68 73.68 73.68 0.0M
2024-09-06 72.85 72.85 72.85 72.85 0.0M
2024-09-05 74.03 74.03 74.03 74.03 0.0M
2024-09-04 74.35 74.35 74.35 74.35 0.0M
2024-09-03 74.36 74.36 74.36 74.36 0.0M
2024-08-30 75.43 76.05 75.43 76.05 0.0M
2024-08-29 75.80 75.80 75.28 75.28 0.0M
2024-08-28 75.18 75.30 75.18 75.30 0.0M
2024-08-27 75.74 75.74 75.74 75.74 0.0M
2024-08-26 75.56 75.56 75.56 75.56 0.0M
2024-08-23 75.89 75.89 75.89 75.89 0.0M
2024-08-22 75.27 75.27 74.96 74.96 0.0M
2024-08-21 75.72 75.72 75.72 75.72 0.0M
2024-08-20 75.40 75.40 75.40 75.40 0.0M
2024-08-19 75.46 75.46 75.46 75.46 0.0M
2024-08-16 74.71 74.71 74.71 74.71 0.0M
2024-08-15 74.29 74.51 74.29 74.51 0.0M
2024-08-14 73.27 73.38 73.27 73.38 0.0M
2024-08-13 72.42 72.94 72.38 72.94 0.0M
2024-08-12 71.67 71.67 71.67 71.67 0.0M
2024-08-09 71.31 71.75 71.31 71.75 0.0M
2024-08-08 71.31 71.31 71.31 71.31 0.0M
2024-08-07 71.41 71.41 69.71 69.71 0.0M
2024-08-06 70.34 70.34 70.34 70.34 0.0M
2024-08-05 68.75 70.06 68.75 69.46 0.0M
2024-08-02 71.58 71.66 71.58 71.66 0.0M
2024-08-01 74.69 74.69 72.97 72.97 0.0M
2024-07-31 74.16 74.16 74.16 74.16 0.0M
2024-07-30 73.01 73.01 73.01 73.01 0.0M
2024-07-29 73.32 73.32 73.32 73.32 0.0M
2024-07-26 73.15 73.15 73.15 73.15 0.0M
2024-07-25 72.83 72.99 72.51 72.51 0.0M
2024-07-24 72.83 72.83 72.83 72.83 0.0M
2024-07-23 75.00 75.04 74.71 74.71 0.0M
2024-07-22 74.82 74.82 74.82 74.82 0.0M
2024-07-19 74.33 74.33 73.92 73.92 0.0M
2024-07-18 74.45 74.45 74.45 74.45 0.0M
2024-07-17 75.51 75.51 75.09 75.09 0.0M
2024-07-16 76.25 76.25 76.25 76.25 0.0M
2024-07-15 76.05 76.10 75.77 75.77 0.0M
2024-07-12 75.74 75.74 75.53 75.53 0.0M
2024-07-11 75.00 75.08 74.96 75.08 0.0M
2024-07-10 75.05 75.58 75.05 75.58 0.0M
2024-07-09 74.88 74.88 74.88 74.88 0.0M
2024-07-08 74.84 74.84 74.84 74.84 0.0M
2024-07-05 74.81 74.81 74.81 74.81 0.0M
2024-07-03 73.78 74.35 73.78 74.35 0.0M
2024-07-02 73.52 73.93 73.47 73.93 0.0M
2024-07-01 73.51 73.51 73.51 73.51 0.0M
2024-06-28 73.72 73.72 73.39 73.39 0.0M
2024-06-27 73.62 73.62 73.62 73.62 0.0M
2024-06-26 73.47 73.60 73.47 73.60 0.0M
2024-06-25 73.49 73.49 73.49 73.49 0.0M
2024-06-24 73.80 73.80 73.47 73.47 0.0M
2024-06-21 73.61 73.61 73.61 73.61 0.0M
2024-06-20 73.91 73.91 73.70 73.70 0.0M
2024-06-18 73.75 73.84 73.75 73.84 0.0M
2024-06-17 73.70 73.70 73.70 73.70 0.0M
2024-06-14 73.07 73.07 73.07 73.07 0.0M
2024-06-13 73.08 73.13 73.08 73.13 0.0M
2024-06-12 73.13 73.13 72.99 72.99 0.0M
2024-06-11 72.19 72.19 72.19 72.19 0.0M
2024-06-10 71.97 71.97 71.97 71.97 0.0M
2024-06-07 71.84 71.84 71.84 71.84 0.0M
2024-06-06 72.00 72.00 71.85 71.91 0.0M
2024-06-05 71.89 71.89 71.89 71.89 0.0M
2024-06-04 71.04 71.04 71.04 71.04 0.0M
2024-06-03 71.39 71.39 70.82 70.82 0.0M
2024-05-31 70.81 70.81 70.81 70.81 0.0M
2024-05-30 70.40 70.40 70.40 70.40 0.0M
2024-05-29 70.83 70.83 70.83 70.83 0.0M
2024-05-28 71.31 71.31 71.31 71.31 0.0M
2024-05-24 71.39 71.39 71.39 71.39 0.0M
2024-05-23 70.96 70.96 70.96 70.96 0.0M
2024-05-22 71.48 71.48 71.48 71.48 0.0M
2024-05-21 71.80 71.80 71.80 71.80 0.0M
2024-05-20 71.60 71.60 71.60 71.60 0.0M
2024-05-17 71.49 71.49 71.49 71.49 0.0M
2024-05-16 71.47 71.47 71.47 71.47 0.0M
2024-05-15 71.61 71.61 71.61 71.61 0.0M
2024-05-14 70.75 70.75 70.75 70.75 0.0M
2024-05-13 70.32 70.32 70.32 70.32 0.0M
2024-05-10 70.42 70.42 70.41 70.41 0.0M
2024-05-09 70.22 70.22 70.22 70.22 0.0M
2024-05-08 69.93 69.93 69.92 69.92 0.0M
2024-05-07 69.99 69.99 69.99 69.99 0.0M
2024-05-06 69.85 69.85 69.85 69.85 0.0M
2024-05-03 69.10 69.10 69.10 69.10 0.0M
2024-05-02 68.12 68.18 68.12 68.15 0.0M
2024-05-01 67.62 67.69 67.62 67.69 0.0M
2024-04-30 68.63 68.63 67.99 67.99 0.0M
2024-04-29 68.98 68.98 68.98 68.98 0.0M
2024-04-26 68.80 68.80 68.80 68.80 0.0M
2024-04-25 67.96 68.08 67.96 68.08 0.0M
2024-04-24 68.39 68.39 68.39 68.39 0.0M
2024-04-23 68.31 68.31 68.31 68.31 0.0M
2024-04-22 67.92 67.92 67.47 67.47 0.0M
2024-04-19 66.93 66.93 66.93 66.93 0.0M
2024-04-18 68.13 68.13 67.57 67.57 0.0M
2024-04-17 68.08 68.08 67.73 67.80 0.0M
2024-04-16 68.38 68.56 68.21 68.21 0.0M
2024-04-15 68.29 68.29 68.29 68.29 0.0M
2024-04-12 69.19 69.19 69.02 69.12 0.0M
2024-04-11 69.74 70.14 69.71 70.14 0.0M
2024-04-10 69.65 69.65 69.65 69.65 0.0M
2024-04-09 70.24 70.24 70.24 70.24 0.0M
2024-04-08 70.19 70.19 70.19 70.19 0.0M
2024-04-05 70.21 70.21 70.21 70.21 0.0M
2024-04-04 70.94 70.94 69.42 69.42 0.0M
2024-04-03 69.87 70.23 69.87 70.23 0.0M
2024-04-02 70.18 70.18 70.18 70.18 0.0M
2024-04-01 70.68 70.78 70.66 70.78 0.0M
2024-03-28 71.02 71.03 71.02 71.03 0.0M
2024-03-27 70.89 70.89 70.89 70.89 0.0M
2024-03-26 70.72 70.72 70.43 70.43 0.0M
2024-03-25 70.53 70.53 70.53 70.53 0.0M
2024-03-22 70.80 70.80 70.80 70.80 0.0M
2024-03-21 71.21 71.21 70.96 70.96 0.0M
2024-03-20 70.62 70.62 70.62 70.62 0.0M
2024-03-19 69.38 70.04 69.38 70.04 0.0M
2024-03-18 69.75 69.75 69.75 69.75 0.0M
2024-03-15 69.26 69.31 69.26 69.31 0.0M
2024-03-14 69.89 69.89 69.79 69.79 0.0M
2024-03-13 69.99 69.99 69.99 69.99 0.0M
2024-03-11 69.35 69.35 69.32 69.32 0.0M
2024-03-08 69.93 69.93 69.47 69.47 0.0M
2024-03-07 69.91 69.91 69.91 69.91 0.0M
2024-03-06 69.19 69.20 69.19 69.20 0.0M
2024-03-05 68.64 68.83 68.64 68.83 0.0M
2024-03-04 69.74 69.74 69.66 69.66 0.0M
2024-03-01 69.42 69.78 69.42 69.78 0.0M
2024-02-29 68.97 69.25 68.97 69.25 0.0M
2024-02-28 68.85 68.85 68.76 68.76 0.0M
2024-02-27 68.76 68.92 68.76 68.92 0.0M
2024-02-26 68.85 68.85 68.85 68.85 0.0M
2024-02-23 69.14 69.17 69.05 69.05 0.0M
2024-02-22 68.87 69.01 68.76 69.01 0.0M
2024-02-21 67.06 67.48 67.06 67.48 0.0M
2024-02-20 67.47 67.47 67.47 67.47 0.0M
2024-02-16 68.41 68.41 68.04 68.04 0.0M
2024-02-15 68.39 68.39 68.39 68.39 0.0M
2024-02-14 67.62 68.00 67.62 68.00 0.0M
2024-02-13 67.40 67.42 66.92 67.24 0.0M
2024-02-12 68.18 68.18 68.18 68.18 0.0M
2024-02-09 68.20 68.27 68.20 68.27 0.0M
2024-02-08 67.85 67.85 67.85 67.85 0.0M
2024-02-07 67.67 67.73 67.67 67.73 0.0M
2024-02-06 67.12 67.12 67.12 67.12 0.0M
2024-02-05 67.01 67.01 67.01 67.01 0.0M
2024-02-02 67.22 67.22 67.22 67.22 0.0M
2024-02-01 66.43 66.43 66.43 66.43 0.0M
2024-01-31 65.73 65.73 65.73 65.73 0.0M
2024-01-30 66.77 66.77 66.77 66.77 0.0M
2024-01-29 66.80 66.80 66.80 66.80 0.0M
2024-01-25 66.19 66.19 66.19 66.19 0.0M
2024-01-24 65.93 65.93 65.93 65.93 0.0M
2024-01-23 65.88 65.88 65.88 65.88 0.0M
2024-01-22 65.69 65.69 65.69 65.69 0.0M
2024-01-19 65.48 65.48 65.48 65.48 0.0M
2024-01-16 64.46 64.46 64.46 64.46 0.0M
2024-01-12 64.70 64.70 64.70 64.70 0.0M
2024-01-10 64.27 64.62 64.27 64.62 0.0M
2024-01-09 64.27 64.27 64.27 64.27 0.0M
2024-01-08 64.34 64.34 64.34 64.34 0.0M
2024-01-05 63.39 63.39 63.39 63.39 0.0M
2024-01-04 63.31 63.31 63.31 63.31 0.0M
2024-01-03 63.67 63.67 63.49 63.49 0.0M
2024-01-02 64.06 64.06 64.06 64.06 0.0M