JPMorgan Diversified Return U.S. Equity ETF (JPUS)

JPUS
🏛️ アメリカ →
123.36
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
2025-09-26 122.98 123.36 122.98 123.36 0.0M
2025-09-25 122.80 122.80 122.08 122.13 0.0M
2025-09-24 123.29 123.36 123.06 123.14 0.0M
2025-09-23 123.24 123.43 123.01 123.15 0.0M
2025-09-22 123.42 123.70 123.06 123.51 0.0M
2025-09-19 123.42 123.81 123.42 123.58 0.0M
2025-09-18 123.60 124.13 123.60 123.89 0.0M
2025-09-17 123.88 124.37 123.37 123.37 0.0M
2025-09-16 123.15 123.40 123.05 123.34 0.0M
2025-09-15 124.23 124.23 123.55 123.55 0.0M
2025-09-12 124.37 124.43 124.18 124.19 0.0M
2025-09-11 123.39 125.03 123.39 125.02 0.0M
2025-09-10 123.57 123.57 123.10 123.47 0.0M
2025-09-09 123.54 123.54 122.90 123.23 0.0M
2025-09-08 123.62 123.62 123.14 123.44 0.0M
2025-09-05 123.67 123.67 123.20 123.58 0.0M
2025-09-04 122.95 123.31 122.75 123.31 0.0M
2025-09-03 122.00 122.20 121.83 122.20 0.0M
2025-09-02 122.19 122.20 121.79 122.20 0.0M
2025-08-29 122.57 122.60 122.32 122.60 0.0M
2025-08-28 122.49 122.62 122.10 122.62 0.0M
2025-08-27 122.64 122.95 122.64 122.95 0.0M
2025-08-26 122.10 122.42 122.10 122.42 0.0M
2025-08-25 122.52 122.55 122.30 122.37 0.0M
2025-08-22 121.69 123.40 121.69 123.10 0.0M
2025-08-21 121.14 121.50 121.10 121.27 0.0M
2025-08-20 121.60 121.60 121.16 121.49 0.0M
2025-08-19 121.43 121.43 120.87 121.15 0.0M
2025-08-18 120.92 120.92 120.49 120.49 0.0M
2025-08-15 121.12 121.12 120.60 120.68 0.0M
2025-08-14 121.36 121.62 120.69 121.62 0.0M
2025-08-13 120.92 121.95 120.92 121.95 0.0M
2025-08-12 119.62 120.50 119.62 120.50 0.0M
2025-08-11 119.80 119.98 119.07 119.07 0.0M
2025-08-08 119.46 119.87 119.36 119.46 0.0M
2025-08-07 119.47 119.47 118.60 118.92 0.0M
2025-08-06 118.92 119.36 118.83 118.89 0.0M
2025-08-05 119.15 119.21 118.68 118.99 0.0M
2025-08-04 118.02 119.06 118.02 119.06 0.0M
2025-08-01 117.36 118.06 117.15 117.71 0.0M
2025-07-31 119.23 119.58 118.38 118.38 0.0M
2025-07-30 120.46 120.46 119.20 119.43 0.0M
2025-07-29 120.47 120.47 120.23 120.36 0.0M
2025-07-28 120.47 120.59 120.01 120.07 0.0M
2025-07-25 120.67 120.83 120.19 120.83 0.0M
2025-07-24 121.20 121.20 120.55 120.55 0.0M
2025-07-23 120.86 121.19 120.86 121.14 0.0M
2025-07-22 120.04 120.44 120.04 120.44 0.0M
2025-07-21 119.36 119.79 118.88 118.90 0.0M
2025-07-18 119.61 119.61 118.93 119.11 0.0M
2025-07-17 118.69 119.15 118.52 119.05 0.0M
2025-07-16 118.34 118.48 117.27 118.42 0.0M
2025-07-15 118.97 118.97 118.03 118.03 0.0M
2025-07-14 119.42 119.69 119.13 119.69 0.0M
2025-07-11 119.24 119.68 119.00 119.47 0.0M
2025-07-10 119.51 120.47 119.42 120.10 0.0M
2025-07-09 119.73 119.73 118.92 119.55 0.0M
2025-07-08 119.42 119.62 119.13 119.33 0.0M
2025-07-07 120.04 120.08 119.03 119.28 0.0M
2025-07-03 120.11 120.31 119.97 120.17 0.0M
2025-07-02 119.54 119.75 119.14 119.75 0.0M
2025-07-01 118.23 119.75 118.23 119.39 0.0M
2025-06-30 117.85 118.19 117.64 118.19 0.0M
2025-06-27 117.38 117.96 117.26 117.60 0.0M
2025-06-26 116.78 117.36 116.78 117.36 0.0M
2025-06-25 116.89 116.96 116.32 116.32 0.0M
2025-06-24 117.11 117.41 116.76 117.41 0.0M
2025-06-23 117.07 117.37 116.20 117.37 0.0M
2025-06-20 116.66 116.66 116.05 116.30 0.0M
2025-06-18 116.44 116.62 116.10 116.10 0.0M
2025-06-17 116.99 116.99 116.06 116.06 0.0M
2025-06-16 117.09 117.48 116.76 116.96 0.0M
2025-06-13 117.22 117.36 116.29 116.29 0.0M
2025-06-12 116.57 117.46 116.57 117.44 0.0M
2025-06-11 117.24 117.32 116.71 116.72 0.0M
2025-06-10 117.06 117.06 116.98 117.00 0.0M
2025-06-09 116.50 117.09 116.50 116.57 0.0M
2025-06-06 116.63 116.82 116.40 116.80 0.0M
2025-06-05 116.06 116.50 115.81 115.81 0.0M
2025-06-04 116.75 116.75 116.16 116.16 0.0M
2025-06-03 115.80 116.90 115.80 116.68 0.0M
2025-06-02 114.79 115.91 114.79 115.91 0.0M
2025-05-30 115.44 115.88 115.28 115.81 0.0M
2025-05-29 115.66 115.66 114.79 115.65 0.0M
2025-05-28 116.28 116.28 115.26 115.26 0.0M
2025-05-27 115.38 116.37 115.38 116.28 0.0M
2025-05-23 114.01 114.68 114.01 114.39 0.0M
2025-05-22 114.98 114.98 113.95 114.57 0.0M
2025-05-21 116.88 116.88 115.16 115.17 0.0M
2025-05-20 117.52 117.77 117.22 117.30 0.0M
2025-05-19 116.97 117.69 116.97 117.61 0.0M
2025-05-16 116.35 117.60 116.35 117.60 0.0M
2025-05-15 115.11 116.49 115.11 116.40 0.0M
2025-05-14 115.20 115.33 114.94 115.17 0.0M
2025-05-13 116.05 116.42 115.97 116.01 0.0M
2025-05-12 116.07 116.23 115.31 116.05 0.0M
2025-05-09 113.77 113.77 113.51 113.56 0.0M
2025-05-08 113.92 114.56 113.64 113.70 0.0M
2025-05-07 113.07 113.39 112.93 113.32 0.0M
2025-05-06 113.06 113.37 112.71 112.94 0.0M
2025-05-05 113.33 114.03 113.18 113.53 0.0M
2025-05-02 113.66 114.07 113.58 113.95 0.0M
2025-05-01 112.86 113.02 112.57 112.57 0.0M
2025-04-30 111.75 112.91 110.94 112.90 0.0M
2025-04-29 111.96 112.83 111.62 112.67 0.0M
2025-04-28 111.88 112.24 111.24 112.05 0.0M
2025-04-25 111.60 111.60 110.87 111.60 0.0M
2025-04-24 110.74 111.95 110.72 111.80 0.0M
2025-04-23 111.66 112.18 110.16 110.70 0.0M
2025-04-22 108.29 109.95 108.29 109.87 0.0M
2025-04-21 108.93 108.93 106.48 107.60 0.1M
2025-04-17 109.65 110.33 109.48 109.58 0.1M
2025-04-16 109.34 110.07 108.22 108.37 0.0M
2025-04-15 110.20 110.54 109.61 109.76 0.0M
2025-04-14 109.82 110.33 109.28 110.06 0.0M
2025-04-11 106.69 108.72 102.41 108.72 0.0M
2025-04-10 108.10 108.11 104.40 107.00 0.0M
2025-04-09 102.84 109.89 101.63 109.57 0.1M
2025-04-08 107.47 107.50 102.09 102.80 0.0M
2025-04-07 103.19 105.78 101.78 104.56 0.1M
2025-04-04 109.51 109.51 105.82 105.85 0.0M
2025-04-03 113.54 113.54 111.73 111.84 0.0M
2025-04-02 114.72 116.35 114.72 116.33 0.0M
2025-04-01 114.87 115.38 114.49 115.31 0.0M
2025-03-31 113.63 115.43 113.59 115.20 0.0M
2025-03-28 115.22 115.22 113.81 114.05 0.0M
2025-03-27 115.10 115.39 115.06 115.14 0.0M
2025-03-26 115.21 115.74 114.96 115.27 0.0M
2025-03-25 115.55 115.55 114.67 115.04 0.0M
2025-03-24 115.73 116.09 115.48 116.09 0.0M
2025-03-21 114.34 114.45 114.14 114.32 0.0M
2025-03-20 115.10 115.55 114.94 115.19 0.0M
2025-03-19 114.78 115.67 114.71 115.44 0.0M
2025-03-18 114.89 114.89 114.53 114.80 0.0M
2025-03-17 114.93 115.41 114.93 115.36 0.0M
2025-03-14 112.94 113.94 112.82 113.94 0.0M
2025-03-13 112.98 113.33 111.60 111.89 0.0M
2025-03-12 113.90 113.90 112.65 112.92 0.0M
2025-03-11 114.75 114.75 113.09 113.67 0.0M
2025-03-10 115.37 116.04 114.74 114.96 0.0M
2025-03-07 114.96 116.25 114.78 116.08 0.0M
2025-03-06 114.51 115.25 114.26 114.79 0.0M
2025-03-05 115.35 115.88 114.59 115.73 0.0M
2025-03-04 116.38 116.38 114.90 114.92 0.0M
2025-03-03 116.69 116.69 116.69 116.69 0.0M
2025-02-28 116.90 117.75 116.39 117.75 0.0M
2025-02-27 117.22 117.58 116.58 116.58 0.2M
2025-02-26 117.33 117.33 116.93 117.24 0.0M
2025-02-25 117.22 117.71 117.22 117.64 0.0M
2025-02-24 117.54 117.54 117.18 117.25 0.0M
2025-02-21 117.89 117.89 116.97 117.09 0.0M
2025-02-20 118.02 118.34 117.77 118.34 0.0M
2025-02-19 117.89 118.39 117.89 118.39 0.0M
2025-02-18 117.99 118.09 117.83 118.09 0.0M
2025-02-14 118.39 118.39 117.64 117.69 0.0M
2025-02-13 116.96 117.88 116.96 117.88 0.0M
2025-02-12 116.56 116.97 116.44 116.70 0.0M
2025-02-11 117.12 117.62 117.08 117.62 0.0M
2025-02-10 117.78 117.78 117.12 117.40 0.0M
2025-02-07 118.05 118.05 117.15 117.15 0.0M
2025-02-06 118.06 118.06 117.25 117.81 0.0M
2025-02-05 117.65 118.16 117.64 118.06 0.0M
2025-02-04 116.89 117.47 116.67 117.30 0.0M
2025-02-03 116.18 117.53 116.01 117.24 0.0M
2025-01-31 118.59 118.79 117.60 117.64 0.0M
2025-01-30 118.36 118.92 118.24 118.65 0.0M
2025-01-29 117.95 117.95 117.38 117.39 0.0M
2025-01-28 118.42 118.42 117.67 117.74 0.0M
2025-01-27 117.70 118.53 117.70 118.42 0.0M
2025-01-24 118.66 118.87 118.51 118.57 0.0M
2025-01-23 118.14 118.61 117.96 118.59 0.0M
2025-01-22 119.08 119.08 118.16 118.16 0.0M
2025-01-21 118.32 118.79 118.32 118.79 0.0M
2025-01-17 117.51 117.88 117.51 117.56 0.0M
2025-01-16 116.18 117.15 116.18 117.12 0.0M
2025-01-15 116.65 116.65 115.86 116.05 0.0M
2025-01-14 114.64 115.22 114.38 115.10 0.0M
2025-01-13 112.70 114.04 112.70 114.04 0.0M
2025-01-10 114.29 114.29 112.93 113.08 0.0M
2025-01-08 114.12 114.64 113.69 114.61 0.0M
2025-01-07 114.82 115.15 113.94 114.38 0.0M
2025-01-06 115.61 115.99 114.59 114.63 0.0M
2025-01-03 114.46 115.19 114.34 115.04 0.0M
2025-01-02 114.88 114.88 113.70 114.08 0.0M