Clough Hedged Equity ETF【CBLS】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	-1.1602	-3.45709177592	33.56	33.5601	32.25	1136	32.7609206	SP
4	-0.2202	-0.675045984059	32.62	34.12	32.25	3722	33.60366427	SP
12	1.5998	5.19415584416	30.8	34.52	30.73	3468	33.0420277	SP
26	3.6398	12.6557719054	28.76	34.52	28.63	4388	30.92457658	SP
52	3.8798	13.6037868163	28.52	34.52	27	5337	29.22600585	SP
156	12.9159	66.2901164551	19.4839	34.52	18.65	5679	26.60379248	SP
260	6.5148	25.1682441568	25.885	34.52	18.65	3789	26.1830485	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783549800	32.3998	0.15	0.46	32.25	32.3998	32.25	461
1783463400	32.2513	-0.67	-2.02	32.525	32.525	32.2513	692
1783377000	32.9178	0.01	0.02	32.9801	33.02	32.88	921
1783031400	32.912599	-0.35	-1.05	33.56	33.5601	32.912599	2470
1782945000	33.2628	-0.79	-2.33	33.38	33.45	33.2628	3489
1782858600	34.0564	0.33	0.98	33.88	34.12	33.88	34066
1782772200	33.7264	0.28	0.83	33.46	33.7264	33.46	654
1782513000	33.448999	0.1	0.30	33.009999	33.448999	33.009999	637
1782426600	33.3495	0.31	0.93	33.24	33.43	33.1702	4783
1782340200	33.0422	-0.04	-0.12	33.045	33.045	33.0422	1229
1782253800	33.0813	-0.79	-2.34	32.78	33.32	32.78	6233
1782167400	33.8739	0.42	1.26	33.94	33.96	33.83	3230
1781821800	33.4518	0.58	1.77	33.299999	33.4518	33.259999	1295
1781735400	32.8693	0.27	0.84	33	33.15	32.8693	960
1781649000	32.595599	-0.67	-2.02	32.79	32.9299	32.595599	3942
1781562600	33.2671	0.47	1.42	33.15	33.38	33.15	754
1781303400	32.801299	0.02	0.05	32.801299	32.801299	32.801299	111
1781217000	32.7853	0.46	1.42	32.619999	32.79	32.619999	1074
1781130600	32.3277	-0.25	-0.78	32.5	32.5	32.3277	1329
1781044200	32.5818	-0.27	-0.81	32.85	32.93	32.2	7512
1780957800	32.8474	0.14	0.44	32.81	32.92	32.81	3068
1780698600	32.704099	-1.58	-4.60	33.95	33.95	32.7	1065
1780612200	34.2828	0.13	0.38	33.66	34.52	33.62	4725
1780525800	34.1538	0.01	0.04	34.48	34.48	33.84	7402
1780439400	34.1416	1.08	3.27	33.43	34.1799	33.43	21230
1780353000	33.0595	0.45	1.37	32.77	33.0595	32.64	336
1780093800	32.612499	0.01	0.02	32.47	32.612499	32.47	196
1780007400	32.6055	0.15	0.47	32.74	32.77	32.6055	526
1779921000	32.452199	-0.57	-1.73	32.939999	32.939999	32.439999	36852
1779834600	33.0249	0.6	1.85	32.97	33.11	32.88	2689
1779489000	32.4254	0.16	0.49	32.259999	32.52	32.259999	1429
1779402600	32.2686	0.18	0.56	32.42	32.42	32.229999	1297
1779316200	32.0886	0.14	0.45	32.32	32.32	32.0886	141
1779229800	31.9453	-0.22	-0.67	31.9453	31.9453	31.9453	26
1779143400	32.1618	-0.36	-1.11	32	32.1618	32	202
1778884200	32.5218	-0.74	-2.22	32.57	32.57	32.5218	1317
1778797800	33.2608	-0.16	-0.49	33.11	33.299999	33.11	3451
1778711400	33.4253	0.61	1.84	33.4253	33.4253	33.4253	10
1778625000	32.82	0.07	0.23	32.439999	32.82	32.09	10625
1778538600	32.746	0.99	3.12	32.32	32.746	32.32	414
1778279400	31.756	0.16	0.52	31.77	31.77	31.756	2700
1778193000	31.5912	-0.81	-2.48	31.92	31.92	31.5912	1792
1778106600	32.3962	0.61	1.92	31.54	32.3962	31.54	408
1778020200	31.7866	0.35	1.11	31.86	31.945	31.7866	1477
1777933800	31.4375	0.29	0.92	31.29	31.4375	31.28	1388
1777674600	31.1509	-0.33	-1.06	31.19	31.31	31.1509	6365
1777588200	31.4841	0.61	1.97	31.4841	31.4841	31.4841	16
1777501800	30.8753	0.13	0.42	30.8753	30.8753	30.8753	189
1777415400	30.7468	-0.64	-2.05	30.73	30.8	30.73	573
1777329000	31.3914	-0.49	-1.52	31.76	31.76	31.265	2006
1777069800	31.8771	0.24	0.77	31.72	31.9201	31.7	665
1776983400	31.6333	0.39	1.24	31.77	31.79	31.6333	568
1776897000	31.245	0.47	1.52	31.245	31.245	31.245	19
1776810600	30.778	-0.34	-1.09	31.0199	31.0199	30.778	896
1776724200	31.1161	-0.17	-0.53	31.26	31.26	30.9899	2884
1776465000	31.2812	0.43	1.41	31.1	31.2812	31.1	277
1776378600	30.8475	-0.07	-0.24	30.8	30.93	30.73	2636
1776292200	30.9203	-0.15	-0.47	30.79	30.9203	30.79	339
1776205800	31.0653	0.54	1.78	30.82	31.13	30.82	3989
1776119400	30.5233	0.26	0.85	30.22	30.5233	30.22	8611
1775860200	30.2672	0.47	1.57	30.2672	30.2672	30.2672	9
1775773800	29.7987	-0.08	-0.27	29.84	29.8401	29.7987	661