JPMorgan ETFs (Ireland) ICAV - US Value Active UCITS ETF USD Accumulation

JAVA
🏛️ ドイツ →
27.10
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
2024-12-30 28.35 28.46 28.17 28.17 0.0M
2024-12-27 28.52 28.71 28.43 28.43 0.0M
2024-12-23 28.26 28.26 28.20 28.20 0.0M
2024-12-20 27.90 28.34 27.82 28.34 0.0M
2024-12-19 28.23 28.24 28.19 28.19 0.0M
2024-12-18 28.76 28.89 28.76 28.84 0.0M
2024-12-17 28.82 28.90 28.71 28.71 0.0M
2024-12-16 29.04 29.05 29.01 29.01 0.0M
2024-12-13 29.27 29.27 29.09 29.09 0.0M
2024-12-12 29.30 29.36 29.28 29.28 0.0M
2024-12-11 29.41 29.41 29.40 29.40 0.0M
2024-12-10 29.49 29.51 29.49 29.51 0.0M
2024-12-09 29.59 29.60 29.48 29.48 0.0M
2024-12-06 29.55 29.59 29.55 29.59 0.0M
2024-12-05 29.83 29.86 29.72 29.72 0.0M
2024-12-04 30.09 30.09 29.81 29.81 0.0M
2024-12-03 30.18 30.18 29.96 29.96 0.0M
2024-12-02 30.24 30.24 30.17 30.17 0.0M
2024-11-29 30.08 30.16 30.08 30.14 0.0M
2024-11-28 30.11 30.15 30.11 30.15 0.0M
2024-11-27 30.25 30.25 30.05 30.05 0.0M
2024-11-26 30.27 30.30 30.18 30.18 0.0M
2024-11-25 30.26 30.28 30.21 30.28 0.0M
2024-11-22 29.76 30.17 29.76 30.17 0.0M
2024-11-21 29.22 29.70 29.22 29.70 0.0M
2024-11-20 29.12 29.21 29.12 29.21 0.0M
2024-11-19 29.18 29.22 29.06 29.06 0.0M
2024-11-18 28.99 29.13 28.99 29.13 0.0M
2024-11-15 29.05 29.07 29.02 29.02 0.0M
2024-11-14 29.33 29.44 29.23 29.23 0.0M
2024-11-13 29.10 29.34 29.02 29.34 0.0M
2024-11-12 29.29 29.31 29.18 29.18 0.0M
2024-11-11 29.05 29.41 29.05 29.31 0.0M
2024-11-08 28.60 28.82 28.59 28.82 0.0M
2024-11-07 28.75 28.79 28.56 28.56 0.0M
2024-11-06 28.65 28.65 28.64 28.64 0.0M
2024-11-05 27.11 27.20 27.08 27.20 0.0M
2024-11-04 27.13 27.13 27.06 27.12 0.0M
2024-11-01 27.25 27.51 27.25 27.51 0.0M
2024-10-31 27.34 27.38 27.25 27.38 0.0M
2024-10-30 27.56 27.56 27.44 27.47 0.0M
2024-10-29 27.70 27.70 27.60 27.60 0.0M
2024-10-28 27.59 27.62 27.54 27.62 0.0M
2024-10-25 27.62 27.66 27.58 27.58 0.0M
2024-10-24 27.75 27.76 27.59 27.59 0.0M
2024-10-23 27.75 27.85 27.65 27.68 0.0M
2024-10-22 27.71 27.71 27.63 27.68 0.0M
2024-10-21 27.93 28.00 27.71 27.71 0.0M
2024-10-18 27.90 27.96 27.81 27.81 0.0M
2024-10-17 27.90 27.93 27.90 27.93 0.0M
2024-10-16 27.67 27.89 27.67 27.79 0.0M
2024-10-15 27.80 27.80 27.74 27.76 0.0M
2024-10-14 27.48 27.61 27.48 27.61 0.0M
2024-10-11 27.14 27.43 27.14 27.34 0.0M
2024-10-10 27.14 27.14 27.14 27.14 0.0M
2024-10-09 26.90 27.08 26.90 27.08 0.0M
2024-10-08 26.85 26.92 26.85 26.88 0.0M
2024-10-07 27.00 27.00 26.93 26.93 0.0M
2024-10-04 26.64 26.86 26.64 26.86 0.0M
2024-10-03 26.65 26.67 26.64 26.64 0.0M
2024-10-02 26.56 26.70 26.56 26.70 0.0M
2024-10-01 26.55 26.65 26.55 26.65 0.0M
2024-09-30 26.42 26.46 26.29 26.46 0.0M
2024-09-27 26.38 26.55 26.33 26.55 0.0M
2024-09-26 26.29 26.29 26.22 26.22 0.0M
2024-09-25 26.18 26.25 26.18 26.19 0.0M
2024-09-24 26.46 26.46 26.33 26.33 0.0M
2024-09-23 26.28 26.36 26.28 26.34 0.0M
2024-09-20 26.30 26.36 26.20 26.20 0.0M
2024-09-19 26.34 26.45 26.33 26.33 0.0M
2024-09-18 26.20 26.20 26.14 26.18 0.0M
2024-09-17 26.07 26.25 26.07 26.25 0.0M
2024-09-16 25.96 26.01 25.96 26.01 0.0M
2024-09-13 25.79 25.98 25.79 25.98 0.0M
2024-09-12 25.93 25.93 25.65 25.80 0.0M
2024-09-11 25.70 25.70 25.47 25.47 0.0M
2024-09-10 25.76 25.77 25.72 25.72 0.0M
2024-09-09 25.56 25.76 25.56 25.76 0.0M
2024-09-06 25.65 25.65 25.48 25.48 0.0M
2024-09-05 25.91 25.94 25.68 25.68 0.0M
2024-09-04 25.99 25.99 25.95 25.95 0.0M
2024-09-03 26.33 26.33 26.14 26.14 0.0M
2024-09-02 26.25 26.28 26.25 26.28 0.0M
2024-08-30 26.05 26.08 26.04 26.04 0.0M
2024-08-29 25.88 26.04 25.88 26.04 0.0M
2024-08-28 25.82 25.85 25.82 25.85 0.0M
2024-08-27 25.85 25.97 25.73 25.73 0.0M
2024-08-26 25.86 25.86 25.80 25.80 0.0M
2024-08-23 25.64 25.72 25.64 25.72 0.0M
2024-08-22 25.60 25.60 25.58 25.58 0.0M
2024-08-21 25.58 25.58 25.55 25.55 0.0M
2024-08-20 25.76 25.76 25.54 25.54 0.0M
2024-08-19 25.58 25.73 25.58 25.73 0.0M
2024-08-16 25.73 25.73 25.65 25.65 0.0M
2024-08-15 25.30 25.64 25.30 25.64 0.0M
2024-08-14 25.25 25.27 25.21 25.27 0.0M
2024-08-13 25.14 25.18 25.14 25.18 0.0M
2024-08-12 25.24 25.24 25.12 25.12 0.0M
2024-08-09 25.21 25.27 25.16 25.16 0.0M
2024-08-08 24.72 25.17 24.72 25.17 0.0M
2024-08-07 24.99 25.17 24.99 25.16 0.0M
2024-08-06 24.85 24.93 24.85 24.93 0.0M
2024-08-05 24.71 24.71 24.71 24.71 0.0M
2024-08-02 25.71 25.71 25.71 25.71 0.0M
2024-08-01 26.42 26.42 26.11 26.11 0.0M
2024-07-31 26.33 26.37 26.31 26.37 0.0M
2024-07-30 26.09 26.21 26.09 26.21 0.0M
2024-07-29 26.09 26.15 26.05 26.05 0.0M
2024-07-26 25.83 25.98 25.83 25.98 0.0M
2024-07-25 25.66 25.79 25.61 25.79 0.0M
2024-07-24 25.79 25.79 25.72 25.72 0.0M
2024-07-23 25.81 25.98 25.81 25.89 0.0M
2024-07-22 25.74 25.84 25.74 25.84 0.0M
2024-07-19 25.90 25.98 25.55 25.78 0.0M
2024-07-18 26.16 26.16 26.07 26.07 0.0M
2024-07-17 26.06 26.15 25.95 26.13 0.0M
2024-07-16 25.75 26.07 25.75 26.07 0.0M
2024-07-15 25.72 25.78 25.72 25.76 0.0M
2024-07-12 25.66 25.68 25.54 25.68 0.0M
2024-07-11 25.41 25.61 25.37 25.61 0.0M
2024-07-10 25.16 25.29 25.16 25.29 0.0M
2024-07-09 25.15 25.25 25.15 25.22 0.0M
2024-07-08 25.09 25.14 25.09 25.14 0.0M
2024-07-05 25.15 25.16 25.04 25.04 0.0M
2024-07-04 25.21 25.22 25.16 25.16 0.0M
2024-07-03 25.30 25.32 25.20 25.20 0.0M
2024-07-02 25.25 25.28 25.21 25.28 0.0M
2024-07-01 25.39 25.47 25.34 25.34 0.0M
2024-06-28 25.51 25.54 25.51 25.54 0.0M
2024-06-27 25.45 25.45 25.41 25.41 0.0M
2024-06-26 25.55 25.61 25.44 25.44 0.0M
2024-06-25 25.63 25.68 25.52 25.52 0.0M
2024-06-24 25.48 25.71 25.39 25.71 0.0M
2024-06-21 25.44 25.51 25.44 25.49 0.0M
2024-06-20 25.35 25.41 25.35 25.41 0.0M
2024-06-19 25.33 25.33 25.30 25.31 0.0M
2024-06-18 25.28 25.32 25.28 25.32 0.0M
2024-06-17 25.21 25.21 25.11 25.11 0.0M
2024-06-14 25.18 25.19 25.18 25.19 0.0M
2024-06-13 25.12 25.13 25.11 25.13 0.0M
2024-06-12 25.19 25.19 25.19 25.19 0.0M
2024-06-11 25.27 25.27 25.16 25.16 0.0M
2024-06-10 25.26 25.31 25.25 25.25 0.0M
2024-06-07 24.98 25.19 24.98 25.19 0.0M
2024-06-06 25.09 25.09 25.04 25.04 0.0M
2024-06-05 24.98 25.08 24.98 25.03 0.0M
2024-06-04 24.95 24.95 24.95 24.95 0.0M
2024-06-03 25.36 25.36 25.00 25.00 0.0M
2024-05-31 24.82 24.92 24.82 24.92 0.0M
2024-05-30 24.77 24.86 24.77 24.86 0.0M
2024-05-29 24.95 24.95 24.88 24.88 0.0M
2024-05-28 25.22 25.22 25.07 25.07 0.0M
2024-05-27 25.22 25.24 25.20 25.24 0.0M
2024-05-24 25.18 25.21 25.00 25.21 0.0M
2024-05-23 25.61 25.61 25.31 25.32 0.0M
2024-05-22 25.50 25.55 25.50 25.53 0.0M
2024-05-21 25.50 25.54 25.49 25.54 0.0M
2024-05-20 25.57 25.66 25.54 25.66 0.0M
2024-05-17 25.55 25.60 25.54 25.54 0.0M
2024-05-16 25.58 25.59 25.57 25.57 0.0M
2024-05-15 25.44 25.54 25.44 25.49 0.0M
2024-05-14 25.40 25.40 25.26 25.39 0.0M
2024-05-13 25.52 25.52 25.46 25.46 0.0M
2024-05-10 25.47 25.60 25.36 25.36 0.0M
2024-05-09 25.25 25.48 25.25 25.31 0.0M
2024-05-08 25.21 25.27 25.21 25.27 0.0M
2024-05-07 25.16 25.25 25.16 25.25 0.0M
2024-05-06 24.96 25.08 24.96 25.08 0.0M
2024-05-03 24.92 24.92 24.74 24.86 0.0M
2024-05-02 24.81 24.91 24.81 24.81 0.0M
2024-04-30 25.10 25.10 25.01 25.01 0.0M
2024-04-29 25.04 25.11 25.04 25.11 0.0M
2024-04-26 25.00 25.09 24.77 25.02 0.0M
2024-04-25 24.99 25.05 24.81 24.81 0.0M
2024-04-24 25.15 25.15 25.10 25.10 0.0M
2024-04-23 25.01 25.04 25.01 25.04 0.0M
2024-04-22 24.86 24.86 24.83 24.83 0.0M
2024-04-19 24.51 24.72 24.51 24.72 0.0M
2024-04-18 24.57 24.73 24.57 24.73 0.0M
2024-04-17 24.68 24.68 24.57 24.57 0.0M
2024-04-16 24.78 24.79 24.64 24.64 0.0M
2024-04-15 24.93 24.98 24.93 24.98 0.0M
2024-04-12 25.12 25.12 25.00 25.00 0.0M
2024-04-11 25.06 25.06 25.00 25.00 0.0M
2024-04-10 25.19 25.19 25.13 25.13 0.0M
2024-04-09 25.06 25.06 25.03 25.03 0.0M
2024-04-08 25.09 25.10 25.09 25.10 0.0M
2024-04-05 24.99 25.04 24.99 25.04 0.0M
2024-04-04 25.23 25.24 25.23 25.24 0.0M
2024-04-03 25.24 25.24 25.21 25.21 0.0M
2024-04-02 25.64 25.64 25.24 25.24 0.0M
2024-03-28 25.45 25.48 25.45 25.48 0.0M
2024-03-27 25.16 25.22 25.16 25.22 0.0M
2024-03-26 25.08 25.08 25.08 25.08 0.0M
2024-03-25 24.98 25.08 24.98 25.08 0.0M
2024-03-22 25.18 25.18 25.17 25.17 0.0M
2024-03-21 24.91 25.13 24.91 25.07 0.0M
2024-03-20 24.73 24.79 24.70 24.70 0.0M
2024-03-19 24.62 24.69 24.52 24.69 0.0M
2024-03-18 24.66 24.66 24.62 24.62 0.0M
2024-03-15 24.55 24.55 24.50 24.50 0.0M
2024-03-14 24.67 24.67 24.54 24.54 0.0M
2024-03-13 24.54 24.62 24.54 24.62 0.0M
2024-03-12 24.56 24.66 24.56 24.57 0.0M
2024-03-11 24.35 24.49 24.35 24.49 0.0M
2024-03-08 24.50 24.54 24.50 24.54 0.0M
2024-03-07 24.42 24.46 24.42 24.46 0.0M
2024-03-06 24.40 24.44 24.40 24.44 0.0M
2024-03-05 24.33 24.43 24.33 24.42 0.0M
2024-03-04 24.29 24.35 24.29 24.35 0.0M
2024-03-01 24.24 24.27 24.24 24.27 0.0M
2024-02-29 24.00 24.17 24.00 24.17 0.0M
2024-02-28 24.17 24.17 24.17 24.17 0.0M
2024-02-27 24.06 24.12 24.06 24.12 0.0M
2024-02-26 24.18 24.18 24.13 24.13 0.0M
2024-02-23 24.14 24.23 24.13 24.23 0.0M
2024-02-22 24.18 24.23 23.85 24.23 0.0M
2024-02-21 23.90 23.96 23.90 23.96 0.0M
2024-02-20 23.94 24.01 23.94 23.97 0.0M
2024-02-19 24.03 24.07 24.03 24.07 0.0M
2024-02-16 24.17 24.17 24.12 24.12 0.0M
2024-02-15 23.86 24.02 23.86 24.02 0.0M
2024-02-14 23.87 23.91 23.80 23.80 0.0M
2024-02-13 23.94 23.94 23.80 23.80 0.0M
2024-02-12 23.91 24.00 23.91 24.00 0.0M
2024-02-09 23.92 23.92 23.72 23.72 0.0M
2024-02-08 23.83 23.83 23.74 23.74 0.0M
2024-02-07 23.71 23.81 23.65 23.76 0.0M
2024-02-06 23.73 23.79 23.73 23.77 0.0M
2024-02-05 23.86 23.86 23.75 23.75 0.0M
2024-02-02 23.75 23.81 23.75 23.81 0.0M
2024-02-01 23.71 23.89 23.42 23.42 0.0M
2024-01-31 23.68 23.93 23.65 23.68 0.0M
2024-01-30 23.67 23.73 23.67 23.73 0.0M
2024-01-29 23.66 23.66 23.65 23.65 0.0M
2024-01-26 23.48 23.56 23.48 23.56 0.0M
2024-01-25 23.29 23.43 23.29 23.43 0.0M