Calvert US Large Cap Diversity Equity and Inclusion Index ETF【CDEI】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	-0.869	-1.22411607269	70.99	72.28	68.95	593	70.37846182	SP
4	-3.449	-4.68805219519	73.57	74.79	68.95	387	72.26326145	SP
12	-4.129	-5.56094276094	74.25	74.79	68.95	2361	72.3090428	SP
26	3.411	5.11317643532	66.71	74.79	66.71	1377	72.12364681	SP
52	5.951	9.27380395824	64.17	74.79	61.59	1380	69.84841372	SP
156	19.631	38.880966528	50.49	74.79	48.21	995	65.3936655	SP
260	19.631	38.880966528	50.49	74.79	48.21	995	65.3936655	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741390200	70.121	0.55	0.79	69.31	70.121	68.95	395
1741303800	69.5684	-1.2	-1.70	70.21	70.21	69.44	403
1741217400	70.7718	0.75	1.07	69.64	70.7718	69.64	1031
1741131000	70.0208	-0.57	-0.81	69.59	70.68	69.59	764
1741044600	70.5927	-1.36	-1.89	72.28	72.28	70.5927	745
1740785400	71.9498	1.03	1.45	70.99	71.9498	70.99	22
1740699000	70.9202	-1.28	-1.77	70.9202	70.9202	70.9202	2
1740612600	72.1972	0.04	0.06	72.1972	72.1972	72.1972	1
1740526200	72.1549	-0.36	-0.50	72.3	72.3	72.139	181
1740439800	72.5161	-0.38	-0.52	73.25	73.25	72.5161	15
1740180600	72.897	-1.25	-1.68	72.897	72.897	72.897	17
1740094200	74.1436	-0.19	-0.26	74.45	74.45	74.07	1269
1740007800	74.3376	0.29	0.39	74.16	74.3376	73.91	549
1739921400	74.0454	0.08	0.11	74.79	74.79	74.0454	237
1739575800	73.9654	0.08	0.11	73.9654	73.9654	73.9654	48
1739489400	73.8827	0.77	1.05	73.38	73.8827	73.38	357
1739403000	73.1173	-0.11	-0.15	72.8	73.1173	72.8	23
1739316600	73.2262	0.12	0.16	72.97	73.2262	72.97	540
1739230200	73.1083	0.5	0.69	73.14	73.14	73.1083	105
1738971000	72.6081	-0.67	-0.91	73.57	73.57	72.6081	1046
1738884600	73.2785	0.2	0.27	73.34	73.34	73.2785	4
1738798200	73.08	0.48	0.66	72.29	73.08	72.29	656
1738711800	72.6023	0.42	0.58	72.46	72.6023	72.46	289
1738625400	72.1814	-0.66	-0.90	71.43	72.1814	71.43	323
1738366200	72.84	-0.35	-0.48	72.78	72.84	72.78	178
1738279800	73.19	0.18	0.24	73.1	73.28	73.08	2110
1738193400	73.0132	-0.41	-0.56	72.98	73.0132	72.98	307
1738107000	73.4238	1.05	1.45	72.54	73.4238	72.54	1453
1738020600	72.3754	-1.6	-2.16	72.16	72.3754	72.16	21
1737761400	73.9704	0.19	0.26	74.35	74.35	73.9704	5
1737675000	73.7797	0	0.00	73.7797	73.7797	73.7797	0
1737588600	73.7797	0.71	0.97	73.75	73.7797	73.75	45
1737502200	73.0729	0.57	0.79	73.0729	73.0729	73.0729	11
1737156600	72.5001	0.61	0.85	72.59	72.59	72.5001	70
1737070200	71.8901	-0.26	-0.37	72.47	72.47	71.8901	1366
1736983800	72.1549	1.26	1.77	71.98	72.1549	71.98	4877
1736897400	70.8966	-0.09	-0.12	71.45	71.45	70.8966	43
1736811000	70.983	-0.05	-0.07	70.09	70.983	70.09	92
1736551800	71.0331	-1.24	-1.71	71.31	71.323	70.96	5639
1736379000	72.27	0.19	0.26	71.81	72.27	71.81	91067
1736292600	72.0833	-0.83	-1.14	73.44	73.44	72.01	184
1736206200	72.9115	0.43	0.60	73.17	73.17	72.9115	10
1735947000	72.48	0.85	1.18	72.09	72.48	72.09	1027
1735860600	71.6344	-0.12	-0.17	72.36	72.36	71.6344	8
1735687800	71.7579	-0.5	-0.69	72.395	72.43	71.7579	277
1735601400	72.2534	-0.6	-0.83	72.22	72.2534	72.22	16
1735342200	72.8572	-0.89	-1.21	72.69	72.8572	72.62	101
1735255800	73.7482	0.19	0.26	73.45	73.7482	73.45	626
1735077840	73.56	0.66	0.91	73.4	73.57	73.39	2741
1734996600	72.9	0.43	0.59	72.69	72.9	72.21	2534
1734737400	72.4749	0.77	1.07	72.9881	72.9881	72.47	2089
1734651000	71.7095	-0.18	-0.26	71.89	71.89	71.7095	151
1734564600	71.893	-1.85	-2.50	73.91	73.94	71.893	269
1734478200	73.738	-0.27	-0.37	73.7	73.738	73.7	162
1734391800	74.0093	0.27	0.37	74.02	74.11	74.0093	221
1734132600	73.7389	-0.02	-0.02	73.94	73.95	73.7389	1070
1734046200	73.7539	-0.34	-0.46	74.01	74.04	73.7539	3070
1733959800	74.0917	0.69	0.94	74.2	74.2	74.0917	764
1733873400	73.4024	-0.21	-0.28	73.4024	73.4024	73.4024	191
1733787000	73.6095	-0.42	-0.56	73.94	73.94	73.6095	447