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	2.6014	2.90854203936	89.44	91.83	89.44	750	91.100971	SP
4	2.5914	2.89703745109	89.45	91.83	87.6371	670	89.65224217	SP
12	11.0414	13.6313580247	81	91.83	81	834	87.85001423	SP
26	8.9514	10.7731375617	83.09	91.83	75.4515	1125	82.58590245	SP
52	16.5214	21.8768538136	75.52	91.83	74.5588	1490	79.72030913	SP
156	35.3022	62.2183604986	56.7392	91.83	52.59	1268	71.31764021	SP
260	41.5514	82.2962962963	50.49	91.83	48.21	1133	70.93170642	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
1783377000	92.0414	0.59	0.64	91.83	92.0414	91.83	401
1783031400	91.4522	0.32	0.35	91.38	91.4522	91.36	326
1782945000	91.1362	0.06	0.07	91.2	91.47	91.1362	1995
1782858600	91.0768	0.79	0.88	90.32	91.0768	90.32	467
1782772200	90.2826	0.99	1.10	89.44	90.2826	89.44	212
1782513000	89.2961	0.52	0.59	88.21	89.2961	88.21	1142
1782426600	88.7711	-0.22	-0.25	89.25	89.25	88.7711	404
1782340200	88.9948	-0.09	-0.10	89.24	89.24	88.9948	257
1782253800	89.0868	-0.7	-0.78	89.53	89.53	89.0868	271
1782167400	89.7854	-0.42	-0.46	90.13	90.13	89.7854	367
1781821800	90.2043	0.93	1.04	90.18	90.2043	90.09	197
1781735400	89.2782	-1.13	-1.25	90.3	90.3	89.17	556
1781649000	90.41	-0.28	-0.31	90.66	90.66	90.41	406
1781562600	90.6877	1.2	1.34	90.4	90.8199	90.4	501
1781303400	89.4873	0.44	0.49	88.98	89.4873	88.98	531
1781217000	89.0521	1.41	1.61	88.07	89.0521	88.05	454
1781130600	87.6371	-0.92	-1.04	88.06	88.905	87.6371	529
1781044200	88.5602	-0.38	-0.43	89.66	89.66	88.44	426
1780957800	88.9402	-0	-0.00	89.45	89.86	88.9402	3014
1780698600	88.9429	-1.83	-2.02	90.38	90.38	88.9429	796
1780612200	90.7766	1.08	1.20	89.75	90.7766	89.69	56
1780525800	89.6962	-0.97	-1.07	90.51	90.51	89.6962	898
1780439400	90.6687	-0.1	-0.11	90.55	90.72	90.55	330
1780353000	90.77	0.17	0.19	90.76	90.81	90.6	793
1780093800	90.6019	0.26	0.29	90.35	90.7954	90.35	916
1780007400	90.3434	0.44	0.49	90.01	90.3434	90.01	169
1779921000	89.9026	-0.22	-0.25	90.16	90.16	89.9026	617
1779834600	90.1268	0.28	0.31	90.25	90.25	90.0799	445
1779489000	89.8517	0.57	0.64	89.88	90.12	89.8517	1718
1779402600	89.2791	0.2	0.23	88.725	89.48	88.725	277
1779316200	89.0741	1.01	1.15	88.92	89.0741	88.92	850
1779229800	88.0631	-0.65	-0.74	88.5	88.5	88.0631	776
1779143400	88.7153	0.12	0.13	88.6	88.7153	88.3118	3409
1778884200	88.5995	-0.8	-0.90	88.8	88.83	88.5995	264
1778797800	89.4028	0.7	0.79	89.1	89.46	89.1	850
1778711400	88.7007	0.53	0.61	88.5	88.7007	88.49	714
1778625000	88.1665	0.08	0.09	88.1665	88.1665	88.1665	38
1778538600	88.0898	-0.13	-0.15	88.05	88.48	88.02	769
1778279400	88.219	0.51	0.59	88.14	88.219	88.14	386
1778193000	87.7053	-0.4	-0.45	88.41	88.41	87.7053	3047
1778106600	88.1007	1.35	1.56	87.64	88.1007	87.64	343
1778020200	86.7466	0.67	0.78	86.7466	86.7466	86.7466	23
1777933800	86.0748	-0.39	-0.45	86.37	86.37	85.92	1152
1777674600	86.4641	0.33	0.39	86.51	86.51	86.4641	1195
1777588200	86.1298	0.97	1.14	85.4	86.1298	85.09	4174
1777501800	85.158	-0.12	-0.14	85.27	85.28	85.1	1196
1777415400	85.2782	-0.26	-0.30	85.41	85.41	85.2782	96
1777329000	85.5357	0.12	0.14	85.31	85.5357	85.31	2544
1777069800	85.4154	0.84	1.00	85.11	85.42	84.97	762
1776983400	84.5734	-0.35	-0.41	84.58	85.15	84.5734	401
1776897000	84.9194	0.91	1.08	84.745	84.97	84.745	1796
1776810600	84.012	-0.52	-0.61	84.805	84.805	84.012	888
1776724200	84.53	-0.25	-0.30	84.37	84.53	84.37	232
1776465000	84.7848	1.04	1.25	84.01	84.7848	84.01	1161
1776378600	83.7422	0.22	0.26	83.7422	83.7422	83.7422	28
1776292200	83.5259	0.71	0.85	83.09	83.5259	83.05	698
1776205800	82.8193	0.86	1.05	82.26	82.88	82.26	653
1776119400	81.9577	0.67	0.82	81	81.9577	81	23
1775860200	81.29	-0.07	-0.09	81.28	81.29	81.19	2468
1775773800	81.3596	0.6	0.74	80.85	81.3596	80.66	205
1775687400	80.7618	1.95	2.48	81.11	81.11	80.7618	610
1775601000	78.8072	-0.18	-0.23	78.65	78.8072	78.45	1010