JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity Active UCITS ETF - USD (dist) (JRUD)

JRUD
🏛️ ドイツ →
53.19
最終更新: 2025-10-03
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
2021-12-30 38.87 38.93 38.86 38.89 0.0M
2021-12-29 38.97 39.02 38.73 38.73 0.0M
2021-12-28 38.82 38.94 38.82 38.88 0.0M
2021-12-27 38.28 38.64 38.28 38.64 0.0M
2021-12-23 38.09 38.37 38.08 38.37 0.0M
2021-12-22 37.82 37.95 37.76 37.95 0.0M
2021-12-21 37.38 37.50 37.31 37.50 0.0M
2021-12-20 37.22 37.24 36.83 36.83 0.0M
2021-12-17 37.93 37.93 37.81 37.81 0.0M
2021-12-16 38.46 38.58 38.24 38.24 0.0M
2021-12-15 37.84 37.84 37.67 37.67 0.0M
2021-12-14 38.18 38.18 37.57 37.62 0.0M
2021-12-13 38.42 38.58 38.03 38.03 0.0M
2021-12-10 38.02 38.17 38.01 38.01 0.0M
2021-12-09 38.12 38.21 38.08 38.21 0.0M
2021-12-08 38.28 38.33 37.95 37.95 0.0M
2021-12-07 37.67 38.34 37.67 38.34 0.0M
2021-12-06 37.18 37.32 37.05 37.32 0.0M
2021-12-03 37.25 37.25 36.92 36.92 0.0M
2021-12-02 36.84 37.05 36.69 36.95 0.0M
2021-12-01 37.47 37.68 37.38 37.68 0.0M
2021-11-30 37.20 37.31 37.20 37.31 0.0M
2021-11-29 37.69 37.80 37.62 37.80 0.0M
2021-11-26 37.63 37.63 37.25 37.25 0.0M
2021-11-25 38.57 38.59 38.51 38.51 0.0M
2021-11-24 38.20 38.40 38.20 38.40 0.0M
2021-11-23 38.08 38.14 37.95 37.95 0.0M
2021-11-22 38.51 38.52 38.33 38.52 0.0M
2021-11-19 38.17 38.18 38.08 38.18 0.0M
2021-11-18 37.98 37.98 37.89 37.89 0.0M
2021-11-17 38.09 38.09 37.97 37.98 0.0M
2021-11-16 37.69 38.04 37.69 38.04 0.0M
2021-11-15 37.45 37.56 37.45 37.56 0.0M
2021-11-12 37.16 37.42 37.16 37.42 0.0M
2021-11-11 37.11 37.23 37.09 37.15 0.0M
2021-11-10 36.99 37.11 36.94 37.08 0.0M
2021-11-09 36.94 37.08 36.92 36.92 0.0M
2021-11-08 37.08 37.12 37.07 37.07 0.0M
2021-11-05 37.00 37.27 37.00 37.22 0.0M
2021-11-04 36.82 36.98 36.82 36.98 0.0M
2021-11-03 36.51 36.53 36.49 36.50 0.0M
2021-11-02 36.26 36.52 36.26 36.52 0.0M
2021-11-01 36.42 36.49 36.32 36.32 0.0M
2021-10-29 35.80 36.31 35.80 36.31 0.0M
2021-10-28 35.82 35.89 35.82 35.86 0.0M
2021-10-27 35.96 36.00 35.83 36.00 0.0M
2021-10-26 35.95 36.09 35.95 36.09 0.0M
2021-10-25 35.60 35.75 35.60 35.75 0.0M
2021-10-22 35.54 35.64 35.50 35.50 0.0M
2021-10-21 35.32 35.48 35.32 35.41 0.0M
2021-10-20 35.28 35.43 35.28 35.43 0.0M
2021-10-19 35.09 35.29 35.09 35.29 0.0M
2021-10-18 35.10 35.12 34.86 35.12 0.0M
2021-10-15 34.73 35.03 34.73 35.03 0.0M
2021-10-14 34.37 34.70 34.37 34.70 0.0M
2021-10-13 34.12 34.19 34.07 34.07 0.0M
2021-10-12 34.35 34.35 34.32 34.32 0.0M
2021-10-11 34.34 34.63 34.33 34.63 0.0M
2021-10-08 34.65 34.65 34.53 34.53 0.0M
2021-10-07 34.45 34.73 34.45 34.73 0.0M
2021-10-06 33.88 33.90 33.80 33.90 0.0M
2021-10-05 33.69 34.14 33.69 34.13 0.0M
2021-10-04 33.91 33.92 33.46 33.46 0.0M
2021-10-01 33.46 33.86 33.46 33.86 0.0M
2021-09-30 34.36 34.36 34.08 34.08 0.0M
2021-09-29 34.03 34.25 34.01 34.14 0.0M
2021-09-28 34.44 34.44 33.88 33.88 0.0M
2021-09-27 34.69 34.72 34.51 34.51 0.0M
2021-09-24 34.37 34.42 34.32 34.42 0.0M
2021-09-23 34.25 34.45 34.25 34.45 0.0M
2021-09-22 33.93 34.09 33.91 34.09 0.0M
2021-09-21 33.97 34.13 33.95 33.95 0.0M
2021-09-20 34.07 34.07 33.74 33.74 0.0M
2021-09-17 34.57 34.57 34.38 34.38 0.0M
2021-09-16 34.49 34.57 34.40 34.40 0.0M
2021-09-15 34.25 34.26 34.19 34.26 0.0M
2021-09-14 34.36 34.41 34.27 34.27 0.0M
2021-09-13 34.50 34.58 34.31 34.32 0.0M
2021-09-10 34.58 34.61 34.41 34.41 0.0M
2021-09-09 34.52 34.65 34.52 34.65 0.0M
2021-09-08 34.66 34.74 34.59 34.59 0.0M
2021-09-07 34.75 34.75 34.66 34.66 0.0M
2021-09-06 34.75 34.82 34.75 34.82 0.0M
2021-09-03 34.75 34.77 34.69 34.69 0.0M
2021-09-02 34.73 34.79 34.73 34.79 0.0M
2021-09-01 34.96 34.96 34.71 34.74 0.0M
2021-08-31 34.96 34.96 34.82 34.92 0.0M
2021-08-30 34.80 35.00 34.80 35.00 0.0M
2021-08-27 34.83 34.86 34.72 34.77 0.0M
2021-08-26 34.76 34.76 34.68 34.68 0.0M
2021-08-25 34.82 34.82 34.80 34.82 0.0M
2021-08-24 34.86 34.86 34.76 34.77 0.0M
2021-08-23 34.65 34.78 34.60 34.78 0.0M
2021-08-20 34.24 34.57 34.20 34.57 0.0M
2021-08-19 34.04 34.25 33.96 34.25 0.0M
2021-08-18 34.52 34.53 34.52 34.52 0.0M
2021-08-17 34.51 34.56 34.46 34.56 0.0M
2021-08-16 34.35 34.42 34.35 34.37 0.0M
2021-08-13 34.55 34.55 34.39 34.39 0.0M
2021-08-12 34.41 34.45 34.41 34.45 0.0M
2021-08-11 34.40 34.40 34.39 34.39 0.0M
2021-08-10 34.27 34.39 34.27 34.39 0.0M
2021-08-09 34.21 34.28 34.21 34.28 0.0M
2021-08-06 34.04 34.27 34.03 34.27 0.0M
2021-08-05 33.98 34.00 33.88 33.96 0.0M
2021-08-04 33.87 33.90 33.87 33.87 0.0M
2021-08-03 33.70 33.72 33.67 33.72 0.0M
2021-08-02 33.81 33.83 33.73 33.76 0.0M
2021-07-30 33.48 33.68 33.48 33.68 0.0M
2021-07-29 33.75 33.80 33.68 33.80 0.0M
2021-07-28 33.88 33.93 33.85 33.88 0.0M
2021-07-27 34.04 34.06 33.68 33.68 0.0M
2021-07-26 33.94 34.03 33.91 34.03 0.0M
2021-07-23 33.83 34.05 33.83 34.05 0.0M
2021-07-22 33.62 33.65 33.62 33.65 0.0M
2021-07-21 33.46 33.52 33.46 33.51 0.0M
2021-07-20 33.07 33.34 33.01 33.34 0.0M
2021-07-19 33.25 33.25 32.88 32.88 0.0M
2021-07-16 33.57 33.63 33.47 33.47 0.0M
2021-07-15 33.55 33.60 33.54 33.60 0.0M
2021-07-14 33.60 33.68 33.60 33.62 0.0M
2021-07-13 33.56 33.78 33.56 33.78 0.0M
2021-07-12 33.41 33.51 33.40 33.51 0.0M
2021-07-09 33.22 33.41 33.22 33.41 0.0M
2021-07-08 33.42 33.42 33.00 33.07 0.0M
2021-07-07 33.36 33.50 33.36 33.50 0.0M
2021-07-06 33.25 33.36 33.25 33.25 0.0M
2021-07-05 33.28 33.34 33.28 33.34 0.0M
2021-07-02 33.16 33.23 33.16 33.23 0.0M
2021-07-01 33.04 33.04 32.88 33.00 0.0M
2021-06-30 32.74 32.89 32.73 32.89 0.0M
2021-06-29 32.62 32.73 32.62 32.73 0.0M
2021-06-28 32.56 32.56 32.53 32.53 0.0M
2021-06-25 32.40 32.48 32.40 32.48 0.0M
2021-06-24 32.28 32.42 32.28 32.42 0.0M
2021-06-23 32.16 32.22 32.16 32.22 0.0M
2021-06-22 32.20 32.26 32.17 32.26 0.0M
2021-06-21 31.74 32.08 31.74 32.08 0.0M
2021-06-18 32.22 32.22 31.94 31.94 0.0M
2021-06-17 31.80 32.13 31.80 32.13 0.0M
2021-06-16 31.74 31.75 31.74 31.75 0.0M
2021-06-15 31.86 31.86 31.69 31.69 0.0M
2021-06-14 31.79 31.79 31.65 31.65 0.0M
2021-06-11 31.51 31.72 31.51 31.72 0.0M
2021-06-10 31.43 31.55 31.42 31.55 0.0M
2021-06-09 31.45 31.45 31.45 31.45 0.0M
2021-06-08 31.46 31.47 31.35 31.35 0.0M
2021-06-07 31.49 31.50 31.49 31.50 0.0M
2021-06-04 31.37 31.42 31.35 31.42 0.0M
2021-06-03 31.25 31.35 31.05 31.35 0.0M
2021-06-02 31.17 31.29 31.17 31.28 0.0M
2021-06-01 31.19 31.33 31.17 31.17 0.0M
2021-05-31 31.29 31.29 31.10 31.10 0.0M
2021-05-28 31.15 31.38 31.15 31.31 0.0M
2021-05-27 31.11 31.25 31.11 31.25 0.0M
2021-05-26 31.13 31.17 31.12 31.17 0.0M
2021-05-25 31.20 31.20 31.05 31.06 0.0M
2021-05-21 30.92 31.04 30.92 31.04 0.0M
2021-05-20 30.59 30.89 30.51 30.89 0.0M
2021-05-19 30.42 30.42 30.22 30.30 0.0M
2021-05-18 31.15 31.15 30.91 30.91 0.0M
2021-05-17 31.17 31.17 30.99 31.00 0.0M
2021-05-14 31.02 31.14 31.00 31.14 0.0M
2021-05-13 30.44 30.89 30.43 30.89 0.0M
2021-05-12 30.98 30.98 30.76 30.76 0.0M
2021-05-11 31.20 31.20 30.91 30.91 0.0M
2021-05-10 31.60 31.62 31.50 31.55 0.0M
2021-05-07 31.63 31.64 31.62 31.62 0.0M
2021-05-06 31.46 31.46 31.26 31.42 0.0M
2021-05-05 31.48 31.57 31.48 31.57 0.0M
2021-05-04 31.52 31.59 31.22 31.22 0.0M
2021-05-03 31.54 31.64 31.49 31.49 0.0M
2021-04-30 31.41 31.47 31.38 31.47 0.0M
2021-04-29 31.44 31.48 31.31 31.31 0.0M
2021-04-28 31.47 31.47 31.37 31.37 0.0M
2021-04-27 31.42 31.42 31.34 31.34 0.0M
2021-04-26 31.27 31.39 31.24 31.39 0.0M
2021-04-23 31.12 31.31 31.00 31.31 0.0M
2021-04-22 31.36 31.47 31.31 31.47 0.0M
2021-04-21 31.13 31.28 30.75 31.28 0.1M
2021-04-20 31.27 31.27 31.00 31.03 0.0M
2021-04-19 31.50 31.50 31.34 31.34 0.0M
2021-04-16 31.50 31.56 31.50 31.56 0.0M
2021-04-15 31.26 31.48 31.26 31.48 0.0M
2021-04-14 31.29 31.33 31.26 31.29 0.0M
2021-04-13 31.39 31.39 31.27 31.30 0.0M
2021-04-12 31.30 31.30 31.23 31.27 0.0M
2021-04-09 31.14 31.20 31.14 31.20 0.0M
2021-04-08 31.16 31.18 31.06 31.06 0.0M
2021-04-07 31.03 31.03 30.97 30.97 0.0M
2021-04-06 31.14 31.14 31.14 31.14 0.0M
2021-04-01 30.70 30.79 30.70 30.79 0.0M
2021-03-31 30.50 30.68 30.11 30.64 0.0M
2021-03-30 30.51 30.51 30.07 30.07 0.0M
2021-03-29 30.31 30.43 30.31 30.34 0.0M
2021-03-26 30.06 30.17 29.98 30.17 0.0M
2021-03-25 29.79 29.81 29.62 29.81 0.0M
2021-03-24 29.84 30.03 29.84 30.00 0.0M
2021-03-23 29.78 29.96 29.78 29.96 0.0M
2021-03-22 29.59 29.78 29.59 29.78 0.0M
2021-03-19 29.66 29.71 29.47 29.68 0.0M
2021-03-18 29.87 29.88 29.79 29.88 0.0M
2021-03-17 29.99 29.99 29.56 29.86 0.0M
2021-03-16 29.96 30.03 29.93 30.03 0.0M
2021-03-15 29.78 29.78 29.71 29.71 0.0M
2021-03-12 29.63 29.65 29.57 29.57 0.0M
2021-03-11 29.62 29.77 29.56 29.77 0.0M
2021-03-10 29.32 29.56 29.32 29.56 0.0M
2021-03-09 29.18 29.49 29.18 29.49 0.0M
2021-03-08 28.93 29.40 28.93 29.37 0.0M
2021-03-05 28.28 28.51 28.28 28.29 0.0M
2021-03-04 28.45 28.55 28.43 28.55 0.0M
2021-03-03 28.95 29.02 28.77 28.77 0.0M
2021-03-02 29.06 29.11 28.88 28.88 0.0M
2021-03-01 28.73 29.05 28.73 29.05 0.0M
2021-02-26 28.25 28.53 28.25 28.53 0.0M
2021-02-25 28.96 28.96 28.55 28.55 0.0M
2021-02-24 28.56 28.87 28.56 28.87 0.0M
2021-02-23 28.70 28.70 28.38 28.48 0.0M
2021-02-22 28.70 28.70 28.65 28.69 0.0M
2021-02-19 28.98 29.06 28.98 29.04 0.0M
2021-02-18 29.18 29.18 28.96 28.96 0.0M
2021-02-17 29.22 29.24 29.08 29.11 0.0M
2021-02-16 29.26 29.26 29.16 29.16 0.0M
2021-02-15 29.25 29.26 29.25 29.26 0.0M
2021-02-12 28.95 29.06 28.95 29.05 0.0M
2021-02-11 28.95 28.99 28.94 28.99 0.0M
2021-02-10 29.02 29.04 28.86 28.86 0.0M
2021-02-09 29.07 29.07 28.98 28.98 0.0M
2021-02-08 29.05 29.12 29.03 29.03 0.0M
2021-02-05 29.14 29.18 28.95 28.99 0.0M
2021-02-04 28.64 28.94 28.64 28.94 0.0M
2021-02-03 28.76 28.76 28.60 28.60 0.0M
2021-02-02 28.27 28.69 28.27 28.69 0.0M
2021-02-01 27.77 28.01 27.77 28.01 0.0M
2021-01-29 27.82 27.92 27.68 27.68 0.0M
2021-01-28 27.76 28.30 27.64 28.30 0.0M
2021-01-27 28.50 28.50 28.14 28.14 0.0M
2021-01-26 28.54 28.64 28.54 28.54 0.0M
2021-01-25 28.54 28.60 28.42 28.42 0.0M
2021-01-22 28.44 28.44 28.31 28.42 0.0M
2021-01-21 28.71 28.71 28.52 28.58 0.0M
2021-01-20 28.18 28.56 28.18 28.56 0.0M
2021-01-19 28.20 28.20 28.07 28.07 0.0M
2021-01-18 28.00 28.10 28.00 28.10 0.0M
2021-01-15 28.03 28.05 28.00 28.05 0.0M
2021-01-14 28.28 28.35 28.25 28.25 0.0M
2021-01-13 28.35 28.48 28.33 28.48 0.0M
2021-01-12 28.46 28.50 28.42 28.42 0.0M
2021-01-11 28.37 28.47 28.36 28.47 0.0M
2021-01-08 28.36 28.36 28.23 28.23 0.0M
2021-01-07 27.82 28.11 27.82 28.11 0.0M
2021-01-06 27.34 27.82 27.34 27.82 0.0M
2021-01-05 27.33 27.39 27.32 27.39 0.0M
2021-01-04 27.83 27.83 27.32 27.32 0.0M