Doubleline Shiller Cape US Equities ETF【CAPE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.3197	1.00031289111	31.96	32.355	31.55	27606	31.85141213	SP
4	-0.1403	-0.432757557064	32.42	32.6207	31.55	33166	32.27902453	SP
12	0.5597	1.76450189155	31.72	33.1	29.74	33736	31.74221833	SP
26	-0.0303	-0.0937790157846	32.31	33.32	29.74	44758	32.54216056	SP
52	1.2297	3.96038647343	31.05	33.32	29.74	33380	32.36564157	SP
156	8.8697	37.8885091841	23.41	33.32	22.6825	39057	28.94385762	SP
260	11.4597	55.0417867435	20.82	33.32	19.11	48965	25.1186651	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	32.2797	0.24	0.75	31.98	32.354999	31.98	13037
1780612200	32.04	0.43	1.37	31.89	32.17	31.89	22007
1780525800	31.6084	-0.15	-0.48	31.55	31.78	31.55	34918
1780439400	31.76	-0.13	-0.41	31.68	31.87	31.6701	30244
1780353000	31.8915	-0.26	-0.81	31.96	31.99	31.86	37825
1780093800	32.1505	-0.21	-0.65	32.2	32.209899	32.08	15236
1780007400	32.36	-0.08	-0.24	32.299999	32.4437	32.28	17017
1779921000	32.4365	0.07	0.21	32.25	32.5901	32.25	13466
1779834600	32.369999	-0.09	-0.28	32.4	32.54	32.33	47778
1779489000	32.4606	0.02	0.05	32.59	32.6207	32.38	48818
1779402600	32.4431	-0.07	-0.22	32.34	32.509999	32.11	46255
1779316200	32.5145	0.14	0.45	32.32	32.54	32.259999	22173
1779229800	32.369999	-0.14	-0.42	32.33	32.57	32.33	43398
1779143400	32.505	0.37	1.15	32.15	32.505	32.15	14300
1778884200	32.136699	-0.25	-0.78	32.22	32.29	32.136699	14670
1778797800	32.39	0.02	0.06	32.6	32.6	32.39	19623
1778711400	32.3708	-0.1	-0.30	32.439999	32.439999	32.25	57176
1778625000	32.4696	0.24	0.74	32.18	32.475	32.17	106125
1778538600	32.229999	-0.19	-0.57	32.42	32.42	32.11	26097
1778279400	32.4162	-0.05	-0.14	32.39	32.5616	32.39	12775
1778193000	32.4623	-0.21	-0.64	32.759999	32.759999	32.31	37551
1778106600	32.6717	0.38	1.17	32.38	32.74	32.38	17025
1778020200	32.293999	0.04	0.13	32.24	32.35	32.24	15864
1777933800	32.251399	-0.18	-0.57	32.21	32.46	32.21	46044
1777674600	32.435	-0.04	-0.11	32.619999	32.619999	32.409799	6012
1777588200	32.47	0.5	1.58	31.97	32.479999	31.97	28144
1777501800	31.9655	-0.16	-0.49	32.03	32.03	31.915	18551
1777415400	32.1225	0.02	0.06	32.03	32.15	32.03	27041
1777329000	32.103499	-0.15	-0.45	32.03	32.27	32.03	27266
1777069800	32.25	-0.17	-0.52	32.52	32.52	32.189999	28129
1776983400	32.42	-0.04	-0.11	32.31	32.5	32.18	18747
1776897000	32.455	0.02	0.05	32.47	32.634999	32.409999	23852
1776810600	32.439999	-0.4	-1.22	32.86	32.9	32.439999	21876
1776724200	32.84	-0.15	-0.44	32.869999	32.89	32.799999	19262
1776465000	32.9865	0.46	1.40	32.92	33.1	32.92	20109
1776378600	32.53	0.14	0.43	32.5	32.549999	32.409999	49671
1776292200	32.39	0.08	0.25	32.189999	32.479999	32.189999	47894
1776205800	32.3098	0.45	1.41	31.9	32.34	31.9	34879
1776119400	31.86	0.22	0.68	31.43	31.86	31.43	35419
1775860200	31.645	-0.16	-0.49	31.89	31.89	31.615	19024
1775773800	31.8	0.26	0.82	31.58	31.86	31.48	64261
1775687400	31.542	0.62	1.99	31.82	31.82	31.485	28411
1775601000	30.9264	-0.02	-0.08	30.8	30.9264	30.73	42275
1775514600	30.9502	0	0.00	31.07	31.085	30.9001	30212
1775169000	30.95	-0.04	-0.13	30.83	30.97	30.63	20176
1775082600	30.9899	0.14	0.44	31.07	31.095	30.91	13507
1774996200	30.853	0.67	2.22	30.4	30.895	30.4	192628
1774909800	30.1823	0.11	0.37	30.19	30.43	29.74	154156
1774650600	30.0711	-0.51	-1.65	30.62	30.62	30.03	9399
1774564200	30.5762	-0.37	-1.20	30.9	30.95	30.56	19015
1774477800	30.9465	0.19	0.63	31.16	31.16	30.91	3223
1774391400	30.7527	-0.24	-0.77	30.9	30.95	30.75	52520
1774305000	30.99	0.33	1.08	32	32	30.96	28859
1774045800	30.66	-0.48	-1.54	31	31.11	30.64	26556
1773959400	31.14	-0.08	-0.26	31.07	31.31	31.06	32007
1773873000	31.22	-0.68	-2.12	31.88	31.88	31.21	23619
1773786600	31.8967	0.02	0.07	32.14	32.14	31.8967	7487
1773700200	31.8742	0.31	0.98	31.72	31.97	31.72	23064
1773441000	31.5639	-0.12	-0.37	31.75	31.9714	31.56	24635
1773354600	31.681	-0.54	-1.67	31.83	31.93	31.68	18438
1773268200	32.22	-0.12	-0.37	32.47	32.47	32.1	33495
1773181800	32.34	-0.12	-0.36	32.31	32.5803	32.229999	23538
1773095400	32.4577	0.11	0.33	32.18	32.47	31.73	32315