JPMorgan Fundamental Data Science Small Core ETF (SCDS)

SCDS
🏛️ アメリカ →
58.77
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 58.56 58.77 58.56 58.77 0.0M
2025-09-25 58.24 58.24 58.24 58.24 0.0M
2025-09-24 58.78 58.78 58.78 58.78 0.0M
2025-09-23 59.25 59.28 59.25 59.28 0.0M
2025-09-22 59.84 59.84 59.84 59.84 0.0M
2025-09-19 59.76 59.80 59.58 59.58 0.0M
2025-09-18 60.25 60.36 60.25 60.36 0.0M
2025-09-17 58.89 58.89 58.89 58.89 0.0M
2025-09-16 58.85 58.85 58.85 58.85 0.0M
2025-09-15 58.91 58.91 58.91 58.91 0.0M
2025-09-12 58.96 58.96 58.96 58.96 0.0M
2025-09-11 59.41 59.65 59.36 59.65 0.0M
2025-09-10 58.55 58.55 58.55 58.55 0.0M
2025-09-09 58.54 58.54 58.54 58.54 0.0M
2025-09-08 58.96 58.96 58.96 58.96 0.0M
2025-09-05 59.03 59.03 59.03 59.03 0.0M
2025-09-04 58.58 58.85 58.58 58.85 0.0M
2025-09-03 57.98 57.98 57.98 57.98 0.0M
2025-09-02 58.03 58.07 58.03 58.07 0.0M
2025-08-29 58.41 58.41 58.32 58.32 0.0M
2025-08-28 58.63 58.77 58.56 58.74 0.0M
2025-08-27 58.57 58.57 58.57 58.57 0.0M
2025-08-26 58.11 58.11 58.11 58.11 0.0M
2025-08-25 58.05 58.05 57.78 57.78 0.0M
2025-08-22 57.75 58.19 57.63 58.19 0.0M
2025-08-21 55.96 55.96 55.96 55.96 0.0M
2025-08-20 55.84 55.84 55.84 55.84 0.0M
2025-08-19 56.11 56.11 56.11 56.11 0.0M
2025-08-18 56.41 56.41 56.41 56.41 0.0M
2025-08-15 56.20 56.20 56.20 56.20 0.0M
2025-08-14 56.32 56.45 56.18 56.45 0.0M
2025-08-13 57.22 57.22 57.22 57.22 0.0M
2025-08-12 56.13 56.13 56.13 56.13 0.0M
2025-08-11 54.51 54.51 54.51 54.51 0.0M
2025-08-08 54.70 54.70 54.70 54.70 0.0M
2025-08-07 54.62 54.62 54.62 54.62 0.0M
2025-08-06 54.69 54.69 54.69 54.69 0.0M
2025-08-05 54.88 54.88 54.88 54.88 0.0M
2025-08-04 54.73 54.73 54.73 54.73 0.0M
2025-08-01 53.79 53.79 53.79 53.79 0.0M
2025-07-31 54.63 54.63 54.63 54.63 0.0M
2025-07-30 55.26 55.26 55.26 55.26 0.0M
2025-07-29 55.41 55.41 55.41 55.41 0.0M
2025-07-28 55.62 55.62 55.62 55.62 0.0M
2025-07-25 55.56 55.56 55.56 55.56 0.0M
2025-07-24 55.33 55.33 55.33 55.33 0.0M
2025-07-23 56.05 56.05 56.05 56.05 0.0M
2025-07-22 55.41 55.41 55.41 55.41 0.0M
2025-07-21 55.02 55.02 55.02 55.02 0.0M
2025-07-18 55.11 55.11 55.11 55.11 0.0M
2025-07-17 55.65 55.65 55.65 55.65 0.0M
2025-07-16 54.97 54.97 54.97 54.97 0.0M
2025-07-15 54.62 54.62 54.62 54.62 0.0M
2025-07-14 55.49 55.71 55.49 55.71 0.0M
2025-07-11 55.33 55.33 55.33 55.33 0.0M
2025-07-10 56.05 56.05 56.05 56.05 0.0M
2025-07-09 55.71 55.71 55.71 55.71 0.0M
2025-07-08 55.13 55.13 55.13 55.13 0.0M
2025-07-07 54.73 54.73 54.73 54.73 0.0M
2025-07-03 55.60 55.60 55.60 55.60 0.0M
2025-07-02 54.51 55.13 54.51 55.13 0.0M
2025-07-01 54.44 54.44 54.44 54.44 0.0M
2025-06-30 53.70 53.70 53.70 53.70 0.0M
2025-06-27 54.03 54.03 53.78 53.78 0.0M
2025-06-26 53.55 53.67 53.55 53.67 0.0M
2025-06-25 52.90 52.90 52.90 52.90 0.0M
2025-06-24 53.42 53.42 53.42 53.42 0.0M
2025-06-23 52.88 52.88 52.88 52.88 0.0M
2025-06-20 52.26 52.26 52.26 52.26 0.0M
2025-06-18 52.32 52.32 52.32 52.32 0.0M
2025-06-17 52.04 52.04 52.04 52.04 0.0M
2025-06-16 52.40 52.40 52.40 52.40 0.0M
2025-06-13 51.85 51.85 51.85 51.85 0.0M
2025-06-12 52.87 52.87 52.87 52.87 0.0M
2025-06-11 53.30 53.30 53.06 53.06 0.0M
2025-06-10 53.44 53.44 53.28 53.35 0.0M
2025-06-09 52.96 52.96 52.96 52.96 0.0M
2025-06-06 52.57 52.57 52.57 52.57 0.0M
2025-06-05 52.15 52.15 51.91 51.91 0.0M
2025-06-04 52.02 52.02 52.02 52.02 0.0M
2025-06-03 52.18 52.18 52.18 52.18 0.0M
2025-06-02 51.32 51.32 51.32 51.32 0.0M
2025-05-30 51.21 51.21 51.21 51.21 0.0M
2025-05-29 51.24 51.25 51.22 51.25 0.0M
2025-05-28 51.05 51.05 51.05 51.05 0.0M
2025-05-27 51.59 51.59 51.59 51.59 0.0M
2025-05-23 50.46 50.46 50.46 50.46 0.0M
2025-05-22 50.81 50.81 50.73 50.73 0.0M
2025-05-21 50.81 50.87 50.81 50.87 0.0M
2025-05-20 52.28 52.28 52.28 52.28 0.0M
2025-05-19 52.21 52.21 52.21 52.21 0.0M
2025-05-16 52.19 52.36 52.19 52.36 0.0M
2025-05-15 51.60 52.03 51.60 52.03 0.0M
2025-05-14 52.10 52.10 51.80 51.80 0.0M
2025-05-13 52.44 52.44 52.44 52.44 0.0M
2025-05-12 52.25 52.25 52.25 52.25 0.0M
2025-05-09 50.46 50.46 50.46 50.46 0.0M
2025-05-08 50.66 50.66 50.66 50.66 0.0M
2025-05-07 49.76 49.76 49.76 49.76 0.0M
2025-05-06 49.55 49.55 49.55 49.55 0.0M
2025-05-05 49.99 49.99 49.99 49.99 0.0M
2025-05-02 50.29 50.29 50.29 50.29 0.0M
2025-05-01 49.11 49.11 49.11 49.11 0.0M
2025-04-30 48.71 48.71 48.71 48.71 0.0M
2025-04-29 48.99 48.99 48.99 48.99 0.0M
2025-04-28 48.70 48.70 48.70 48.70 0.0M
2025-04-25 48.52 48.52 48.52 48.52 0.0M
2025-04-22 46.67 46.90 46.67 46.90 0.0M
2025-04-21 45.84 45.84 45.84 45.84 0.0M
2025-04-17 46.88 46.88 46.74 46.75 0.0M
2025-04-16 46.36 46.39 46.36 46.39 0.0M
2025-04-15 47.08 47.08 46.81 46.86 0.0M
2025-04-14 46.54 46.89 46.54 46.85 0.0M
2025-04-11 46.09 46.24 46.04 46.24 0.0M
2025-04-10 45.74 45.74 44.76 45.57 0.0M
2025-04-09 47.34 47.65 47.34 47.65 0.0M
2025-04-08 43.79 43.79 43.79 43.79 0.0M
2025-04-07 44.85 45.03 44.85 45.03 0.0M
2025-04-04 44.90 45.56 44.90 45.56 0.0M
2025-04-03 47.43 47.43 47.43 47.43 0.0M
2025-04-02 50.91 50.91 50.91 50.91 0.0M
2025-04-01 50.07 50.07 50.07 50.07 0.0M
2025-03-31 49.90 49.90 49.90 49.90 0.0M
2025-03-28 50.21 50.30 50.21 50.30 0.0M
2025-03-27 51.43 51.43 51.43 51.43 0.0M
2025-03-26 51.67 51.67 51.67 51.67 0.0M
2025-03-25 52.28 52.28 52.14 52.14 0.0M
2025-03-24 52.53 52.53 52.53 52.53 0.0M
2025-03-21 51.26 51.26 51.26 51.26 0.0M
2025-03-20 51.58 51.58 51.58 51.58 0.0M
2025-03-19 51.75 51.75 51.75 51.75 0.0M
2025-03-18 51.10 51.10 51.10 51.10 0.0M
2025-03-17 51.16 51.43 51.16 51.43 0.0M
2025-03-14 50.81 50.96 50.81 50.96 0.0M
2025-03-13 49.84 49.84 49.84 49.84 0.0M
2025-03-12 50.64 50.64 50.64 50.64 0.0M
2025-03-11 50.64 50.64 50.64 50.64 0.0M
2025-03-10 50.64 50.64 50.64 50.64 0.0M
2025-03-07 51.91 51.91 51.91 51.91 0.0M
2025-03-06 51.71 51.71 51.71 51.71 0.0M
2025-03-05 52.53 52.53 52.53 52.53 0.0M
2025-03-04 52.01 52.01 52.01 52.01 0.0M
2025-03-03 52.85 52.85 52.85 52.85 0.0M
2025-02-28 54.17 54.17 54.17 54.17 0.0M
2025-02-27 53.66 53.66 53.66 53.66 0.0M
2025-02-26 54.51 54.51 54.51 54.51 0.0M
2025-02-25 54.54 54.54 54.54 54.54 0.0M
2025-02-24 54.62 54.62 54.62 54.62 0.0M
2025-02-21 54.98 54.98 54.98 54.98 0.0M
2025-02-20 56.55 56.55 56.55 56.55 0.0M
2025-02-19 57.12 57.12 57.12 57.12 0.0M
2025-02-18 57.30 57.30 57.30 57.30 0.0M
2025-02-14 57.01 57.01 57.01 57.01 0.0M
2025-02-13 56.99 56.99 56.99 56.99 0.0M
2025-02-12 56.38 56.38 56.38 56.38 0.0M
2025-02-11 56.88 56.88 56.88 56.88 0.0M
2025-02-10 57.03 57.03 57.03 57.03 0.0M
2025-02-07 57.04 57.04 57.01 57.01 0.0M
2025-02-06 57.65 57.65 57.65 57.65 0.0M
2025-02-05 57.64 57.64 57.64 57.64 0.0M
2025-02-04 56.88 56.88 56.88 56.88 0.0M
2025-02-03 56.31 56.31 56.28 56.28 0.0M
2025-01-31 56.97 56.97 56.97 56.97 0.0M
2025-01-30 57.38 57.38 57.38 57.38 0.0M
2025-01-29 56.95 56.95 56.95 56.95 0.0M
2025-01-28 57.03 57.03 57.03 57.03 0.0M
2025-01-27 57.20 57.20 57.20 57.20 0.0M
2025-01-24 57.64 57.64 57.64 57.64 0.0M
2025-01-23 57.72 57.72 57.72 57.72 0.0M
2025-01-22 57.46 57.46 57.46 57.46 0.0M
2025-01-21 57.11 57.70 57.11 57.70 0.0M
2025-01-17 56.74 56.74 56.74 56.74 0.0M
2025-01-16 55.92 56.28 55.92 56.28 0.0M
2025-01-15 56.20 56.20 56.06 56.06 0.0M
2025-01-14 54.89 54.89 54.89 54.89 0.0M
2025-01-13 54.27 54.27 54.27 54.27 0.0M
2025-01-10 53.95 53.95 53.95 53.95 0.0M
2025-01-08 54.50 54.95 54.50 54.95 0.0M
2025-01-07 54.93 54.93 54.93 54.93 0.0M
2025-01-06 55.27 55.27 55.27 55.27 0.0M
2025-01-03 55.38 55.38 55.38 55.38 0.0M
2025-01-02 54.65 54.65 54.65 54.65 0.0M