JPMorgan Fundamental Data Science Mid Core ETF (MCDS)

MCDS
🏛️ アメリカ →
57.86
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 57.86 57.86 57.86 57.86 0.0M
2025-09-25 57.26 57.26 57.26 57.26 0.0M
2025-09-24 57.67 57.67 57.67 57.67 0.0M
2025-09-23 57.83 57.83 57.83 57.83 0.0M
2025-09-22 58.11 58.11 58.11 58.11 0.0M
2025-09-19 58.03 58.03 58.03 58.03 0.0M
2025-09-18 58.33 58.33 58.33 58.33 0.0M
2025-09-17 57.83 57.83 57.83 57.83 0.0M
2025-09-16 57.88 57.88 57.88 57.88 0.0M
2025-09-15 58.15 58.15 58.15 58.15 0.0M
2025-09-12 58.26 58.26 58.26 58.26 0.0M
2025-09-11 58.69 58.69 58.69 58.69 0.0M
2025-09-10 57.75 57.75 57.75 57.75 0.0M
2025-09-09 57.81 57.81 57.81 57.81 0.0M
2025-09-08 58.09 58.09 58.09 58.09 0.0M
2025-09-05 58.01 58.01 58.01 58.01 0.0M
2025-09-04 58.03 58.03 58.03 58.03 0.0M
2025-09-03 57.46 57.46 57.46 57.46 0.0M
2025-09-02 57.52 57.52 57.52 57.52 0.0M
2025-08-29 57.87 57.87 57.87 57.87 0.0M
2025-08-28 57.99 57.99 57.99 57.99 0.0M
2025-08-27 58.02 58.02 58.02 58.02 0.0M
2025-08-26 57.71 57.76 57.71 57.76 0.0M
2025-08-25 57.73 57.73 57.56 57.56 0.0M
2025-08-22 57.95 57.95 57.95 57.95 0.0M
2025-08-21 56.76 56.76 56.76 56.76 0.0M
2025-08-20 56.86 56.86 56.86 56.86 0.0M
2025-08-19 56.90 56.90 56.90 56.90 0.0M
2025-08-18 56.79 56.79 56.79 56.79 0.0M
2025-08-15 56.65 56.65 56.65 56.65 0.0M
2025-08-14 56.95 56.95 56.95 56.95 0.0M
2025-08-13 57.36 57.36 57.36 57.36 0.0M
2025-08-12 56.60 56.60 56.60 56.60 0.0M
2025-08-11 55.69 55.69 55.69 55.69 0.0M
2025-08-08 56.02 56.02 56.02 56.02 0.0M
2025-08-07 56.24 56.24 56.24 56.24 0.0M
2025-08-06 56.48 56.48 56.48 56.48 0.0M
2025-08-05 56.55 56.55 56.55 56.55 0.0M
2025-08-04 56.85 56.85 56.85 56.85 0.0M
2025-08-01 56.23 56.23 56.23 56.23 0.0M
2025-07-31 56.89 56.89 56.89 56.89 0.0M
2025-07-30 57.41 57.41 57.41 57.41 0.0M
2025-07-29 57.63 57.63 57.63 57.63 0.0M
2025-07-28 57.60 57.60 57.60 57.60 0.0M
2025-07-25 57.91 57.91 57.91 57.91 0.0M
2025-07-24 57.68 57.68 57.68 57.68 0.0M
2025-07-23 57.93 57.93 57.93 57.93 0.0M
2025-07-22 57.63 57.63 57.63 57.63 0.0M
2025-07-21 56.91 56.91 56.91 56.91 0.0M
2025-07-18 57.16 57.16 57.16 57.16 0.0M
2025-07-17 57.02 57.02 57.02 57.02 0.0M
2025-07-16 56.43 56.43 56.43 56.43 0.0M
2025-07-15 56.09 56.09 56.09 56.09 0.0M
2025-07-14 57.08 57.08 57.08 57.08 0.0M
2025-07-11 56.90 56.90 56.90 56.90 0.0M
2025-07-10 57.31 57.31 57.31 57.31 0.0M
2025-07-09 57.01 57.01 57.01 57.01 0.0M
2025-07-08 56.85 56.85 56.85 56.85 0.0M
2025-07-07 56.72 56.72 56.72 56.72 0.0M
2025-07-03 57.20 57.20 57.20 57.20 0.0M
2025-07-02 56.80 56.80 56.80 56.80 0.0M
2025-07-01 56.46 56.46 56.46 56.46 0.0M
2025-06-30 56.07 56.07 56.07 56.07 0.0M
2025-06-27 55.83 55.83 55.83 55.83 0.0M
2025-06-26 55.75 55.75 55.75 55.75 0.0M
2025-06-25 55.26 55.26 55.26 55.26 0.0M
2025-06-24 55.70 55.70 55.70 55.70 0.0M
2025-06-23 55.23 55.23 55.23 55.23 0.0M
2025-06-20 54.70 54.70 54.70 54.70 0.0M
2025-06-18 54.66 54.66 54.66 54.66 0.0M
2025-06-17 54.57 54.57 54.57 54.57 0.0M
2025-06-16 55.02 55.02 55.02 55.02 0.0M
2025-06-13 54.48 54.48 54.48 54.48 0.0M
2025-06-12 55.26 55.26 55.26 55.26 0.0M
2025-06-11 55.16 55.16 55.16 55.16 0.0M
2025-06-10 55.32 55.38 55.32 55.38 0.0M
2025-06-09 55.35 55.35 55.35 55.35 0.0M
2025-06-06 55.34 55.34 55.34 55.34 0.0M
2025-06-05 54.73 54.73 54.73 54.73 0.0M
2025-06-04 54.90 54.90 54.90 54.90 0.0M
2025-06-03 55.04 55.04 55.04 55.04 0.0M
2025-06-02 54.45 54.45 54.45 54.45 0.0M
2025-05-30 54.54 54.54 54.54 54.54 0.0M
2025-05-29 54.44 54.44 54.44 54.44 0.0M
2025-05-28 54.39 54.39 54.39 54.39 0.0M
2025-05-27 54.82 54.82 54.82 54.82 0.0M
2025-05-23 53.73 53.73 53.73 53.73 0.0M
2025-05-22 53.99 53.99 53.99 53.99 0.0M
2025-05-21 54.08 54.08 54.08 54.08 0.0M
2025-05-20 55.38 55.38 55.38 55.38 0.0M
2025-05-19 55.68 55.68 55.68 55.68 0.0M
2025-05-16 55.73 55.73 55.73 55.73 0.0M
2025-05-15 55.18 55.18 55.18 55.18 0.0M
2025-05-14 54.93 54.93 54.93 54.93 0.0M
2025-05-13 55.11 55.11 55.11 55.11 0.0M
2025-05-12 54.93 54.93 54.93 54.93 0.0M
2025-05-09 53.27 53.30 53.27 53.30 0.0M
2025-05-08 53.74 53.74 53.40 53.40 0.0M
2025-05-07 52.63 52.63 52.63 52.63 0.0M
2025-05-06 52.47 52.47 52.47 52.47 0.0M
2025-05-05 53.08 53.08 53.08 53.08 0.0M
2025-05-02 53.12 53.12 53.12 53.12 0.0M
2025-05-01 52.51 52.51 52.09 52.09 0.0M
2025-04-30 51.30 51.90 51.30 51.90 0.0M
2025-04-29 51.95 51.95 51.95 51.95 0.0M
2025-04-28 51.66 51.66 51.66 51.66 0.0M
2025-04-25 51.38 51.38 51.38 51.38 0.0M
2025-04-24 51.42 51.42 51.42 51.42 0.0M
2025-04-23 50.47 50.51 50.47 50.51 0.0M
2025-04-22 49.67 49.78 49.67 49.78 0.0M
2025-04-21 48.48 48.48 48.48 48.48 0.0M
2025-04-17 49.58 49.58 49.58 49.58 0.0M
2025-04-16 49.64 49.64 49.17 49.17 0.0M
2025-04-15 49.91 49.91 49.80 49.80 0.0M
2025-04-14 49.90 49.90 49.90 49.90 0.0M
2025-04-11 48.17 49.23 48.17 49.23 0.0M
2025-04-10 48.93 48.93 48.63 48.63 0.0M
2025-04-09 46.27 50.25 46.27 50.25 0.0M
2025-04-08 48.64 48.64 46.26 46.32 0.0M
2025-04-07 46.99 47.13 46.99 47.13 0.0M
2025-04-04 48.43 48.43 47.34 47.50 0.0M
2025-04-03 50.42 50.42 50.42 50.42 0.0M
2025-04-02 53.51 53.51 53.51 53.51 0.0M
2025-04-01 52.78 52.78 52.78 52.78 0.0M
2025-03-31 52.61 52.61 52.61 52.61 0.0M
2025-03-28 52.36 52.36 52.36 52.36 0.0M
2025-03-27 53.23 53.23 53.23 53.23 0.0M
2025-03-26 53.90 53.90 53.65 53.65 0.0M
2025-03-25 54.09 54.11 53.95 53.95 0.0M
2025-03-24 54.06 54.19 54.03 54.19 0.0M
2025-03-21 52.67 53.08 52.66 53.08 0.0M
2025-03-20 53.19 53.19 53.19 53.19 0.0M
2025-03-19 53.24 53.45 53.24 53.45 0.0M
2025-03-18 52.93 52.93 52.87 52.87 0.0M
2025-03-17 53.34 53.34 53.34 53.34 0.0M
2025-03-14 52.36 52.56 52.31 52.56 0.0M
2025-03-13 51.30 51.30 51.30 51.30 0.0M
2025-03-12 52.07 52.43 52.03 52.09 0.0M
2025-03-11 51.85 52.01 51.76 52.01 0.0M
2025-03-10 52.93 52.94 52.42 52.42 0.0M
2025-03-07 53.27 53.79 53.27 53.79 0.0M
2025-03-06 54.20 54.20 53.56 53.56 0.0M
2025-03-05 54.31 54.71 54.31 54.70 0.0M
2025-03-04 53.68 54.71 53.68 54.07 0.0M
2025-03-03 55.84 55.84 55.06 55.09 0.0M
2025-02-28 55.32 56.00 55.32 56.00 0.0M
2025-02-27 56.01 56.01 55.29 55.29 0.0M
2025-02-26 56.17 56.20 55.68 55.68 0.0M
2025-02-25 55.64 55.64 55.64 55.64 0.0M
2025-02-24 55.86 55.86 55.86 55.86 0.0M
2025-02-21 55.85 55.85 55.85 55.85 0.0M
2025-02-20 57.19 57.19 57.19 57.19 0.0M
2025-02-19 57.67 57.67 57.67 57.67 0.0M
2025-02-18 57.66 57.66 57.66 57.66 0.0M
2025-02-14 57.25 57.25 57.25 57.25 0.0M
2025-02-13 57.24 57.24 57.24 57.24 0.0M
2025-02-12 57.01 57.01 57.01 57.01 0.0M
2025-02-11 57.33 57.33 57.33 57.33 0.0M
2025-02-10 57.67 57.67 57.67 57.67 0.0M
2025-02-07 57.68 57.68 57.66 57.66 0.0M
2025-02-06 57.89 57.89 57.89 57.89 0.0M
2025-02-05 57.73 57.73 57.73 57.73 0.0M
2025-02-04 57.41 57.41 57.41 57.41 0.0M
2025-02-03 57.11 57.11 57.11 57.11 0.0M
2025-01-31 57.69 57.69 57.69 57.69 0.0M
2025-01-30 58.19 58.19 58.19 58.19 0.0M
2025-01-29 57.60 57.60 57.60 57.60 0.0M
2025-01-28 58.00 58.00 58.00 58.00 0.0M
2025-01-27 58.01 58.01 58.01 58.01 0.0M
2025-01-24 58.13 58.13 58.13 58.13 0.0M
2025-01-23 58.17 58.17 58.17 58.17 0.0M
2025-01-22 58.10 58.10 58.10 58.10 0.0M
2025-01-21 58.10 58.38 58.10 58.38 0.0M
2025-01-17 57.54 57.54 57.54 57.54 0.0M
2025-01-16 57.36 57.36 57.36 57.36 0.0M
2025-01-15 57.12 57.12 56.86 56.86 0.0M
2025-01-14 56.15 56.15 56.15 56.15 0.0M
2025-01-13 55.58 55.58 55.58 55.58 0.0M
2025-01-10 55.19 55.19 55.19 55.19 0.0M
2025-01-08 55.98 55.98 55.98 55.98 0.0M
2025-01-07 55.86 55.86 55.86 55.86 0.0M
2025-01-06 56.21 56.21 56.21 56.21 0.0M
2025-01-03 56.23 56.23 56.23 56.23 0.0M
2025-01-02 55.53 55.53 55.53 55.53 0.0M