Clough Select Equity ETF【CBSE】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	1.5531	3.07118845165	50.57	52.61	49.645	7981	50.93769134	SP
4	4.2631	8.90743836189	47.86	52.61	47.19	5401	49.86003025	SP
12	11.2131	27.4091909069	40.91	52.61	38.595	4286	45.81616306	SP
26	12.2935	30.865235905	39.8296	52.61	38.595	4683	43.38587246	SP
52	18.0731	53.0781204112	34.05	52.61	33.5	5071	41.14613583	SP
156	28.7431	122.938836612	23.38	52.61	20.9903	4044	34.49560356	SP
260	22.9131	78.4426566244	29.21	52.61	19.65	2843	33.11187985	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
1780525800	52.1231	-0.49	-0.93	52.82	52.82	51.66	5202
1780439400	52.61	1.95	3.85	51.09	52.61	51.09	12895
1780353000	50.66	0.39	0.77	49.95	50.95	49.95	6065
1780093800	50.2725	-0.14	-0.27	50.36	50.36	49.81	2537
1780007400	50.4102	0.61	1.22	50.09	50.61	49.94	4466
1779921000	49.8017	-0.88	-1.74	50.57	50.57	49.645	13941
1779834600	50.6817	1.19	2.41	50.41	50.94	50.41	11667
1779489000	49.487	0.57	1.16	49.21	49.72	49.15	3718
1779402600	48.9207	0.59	1.22	48.81	48.96	48.585	3670
1779316200	48.331	0.5	1.04	48.25	48.5	48.14	5412
1779229800	47.8358	-0.65	-1.34	47.91	48.195	47.19	5592
1779143400	48.4851	-0.67	-1.37	49.37	49.37	48.02	4703
1778884200	49.16	-0.95	-1.90	49.13	49.5	48.82	3713
1778797800	50.1104	0.32	0.65	49.87	50.28	49.87	3200
1778711400	49.7874	0.48	0.97	49.48	49.99	49.48	3061
1778625000	49.3088	-0.24	-0.49	49.04	49.3088	47.8943	5770
1778538600	49.5532	1.39	2.89	48.47	49.77	48.47	2343
1778279400	48.1607	0.58	1.21	47.9	48.35	47.83	4426
1778193000	47.585	-1.28	-2.63	49.22	49.22	47.27	2222
1778106600	48.8687	0.96	2.01	47.86	48.8687	47.45	3226
1778020200	47.9037	0.9	1.91	47.84	48.22	47.84	5990
1777933800	47.0041	0.45	0.96	46.85	47.15	46.84	4120
1777674600	46.5551	0.08	0.17	46.41	46.68	46.32	3297
1777588200	46.4769	1.64	3.66	45.28	46.4769	45.28	3348
1777501800	44.8375	0.33	0.73	45.36	45.36	44.73	3329
1777415400	44.512	-1.4	-3.04	44.81	44.92	44.435	842
1777329000	45.9097	-0.76	-1.62	45.4	46.0399	45.4	3025
1777069800	46.6662	0.2	0.43	46.84	47.07	46.49	953
1776983400	46.4641	0.06	0.13	46.5	47.425	46.35	2812
1776897000	46.4022	1.04	2.29	45.88	46.4022	45.88	1614
1776810600	45.3644	-0.43	-0.94	46.04	46.125	45.3644	1734
1776724200	45.7963	0.16	0.36	45.63	45.914	45.51	2415
1776465000	45.6341	0.67	1.50	45.65	45.72	45.36	6276
1776378600	44.9592	0.3	0.66	45	45.03	44.745	4662
1776292200	44.6638	-0.04	-0.08	44.54	44.6638	44.41	5099
1776205800	44.7004	0.7	1.59	44.52	44.75	44.24	7586
1776119400	44.0025	0.87	2.01	42.83	44.01	42.83	9174
1775860200	43.1365	0.73	1.73	42.825	43.35	42.825	2705
1775773800	42.4016	0.14	0.34	42.47	42.72	42.3499	706
1775687400	42.2585	1.62	4.00	42	42.2585	41.725	4123
1775601000	40.6338	0.29	0.72	40.24	40.6338	40.24	2793
1775514600	40.3439	0.22	0.55	40.48	40.48	40.21	2008
1775169000	40.1221	0.24	0.61	40.08	40.1221	39.92	1195
1775082600	39.88	0.06	0.14	40.07	40.07	39.3	13257
1774996200	39.8247	1.01	2.61	38.91	39.8247	38.91	4821
1774909800	38.81	-1.23	-3.06	39.7	39.7	38.595	309
1774650600	40.0355	-0.36	-0.89	40.24	40.44	40.0355	940
1774564200	40.3958	-1.27	-3.04	41.09	41.09	40.3958	1295
1774477800	41.6617	0.31	0.76	41.52	41.92	41.52	2831
1774391400	41.3475	0.07	0.18	40.8	41.47	40.8	2692
1774305000	41.2749	0.85	2.11	40.57	41.6	40.57	5947
1774045800	40.4218	-1.15	-2.78	41.63	41.805	40.4218	1470
1773959400	41.5764	0.45	1.09	40.44	41.77	40.44	1192
1773873000	41.1278	-0.43	-1.03	41.46	41.6	41.1278	4066
1773786600	41.5567	0.76	1.87	41.09	41.61	41.09	744
1773700200	40.7936	0.71	1.78	40.67	41.03	40.57	3126
1773441000	40.0811	-0.33	-0.83	40.56	40.56	40.0811	6760
1773354600	40.4149	-0.93	-2.24	41.06	41.06	40.4149	5959
1773268200	41.3407	0.21	0.50	40.91	41.4	40.91	10639
1773181800	41.1349	-0.18	-0.43	41.22	41.47	41.1349	10133
1773095400	41.3146	0.56	1.37	40.14	41.3146	40.14	1989
1772839800	40.7569	-1.02	-2.44	40.91	41.25	40.7569	6297
1772753400	41.7772	-0.42	-0.99	41.92	42.41	41.5	5890
1772667000	42.1969	0.3	0.72	42.08	42.4096	41.87	3571