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	0.1843	0.269759953162	68.32	69.3779	67.73	105	69.02866565	SP
4	-3.6929	-5.11501831096	72.1972	72.28	66.6802	557	68.29911339	SP
12	-3.8557	-5.32849640685	72.36	74.79	66.6802	2279	71.93407221	SP
26	-1.7357	-2.47109908884	70.24	74.79	66.6802	1423	71.93994812	SP
52	3.6843	5.68389385992	64.82	74.79	61.59	1391	69.85510183	SP
156	18.0143	35.678946326	50.49	74.79	48.21	991	65.42619454	SP
260	18.0143	35.678946326	50.49	74.79	48.21	991	65.42619454	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
1743028200	68.5043	-0.87	-1.26	69.03	69.03	68.4799	109
1742941800	69.3779	0	0.00	69.3779	69.3779	69.3779	88
1742855400	69.3751	0.92	1.34	69.2446	69.3751	69.2446	222
1742596200	68.4593	0.03	0.05	67.73	68.4593	67.73	102
1742509800	68.4264	-0.17	-0.25	68.4	68.4264	68.4	8
1742423400	68.5984	0.73	1.08	68.32	68.5984	68.32	104
1742337000	67.8649	-0.76	-1.11	67.95	67.95	67.8649	6
1742250600	68.6262	0.43	0.64	68.2	68.6262	68.13	354
1741991400	68.1921	1.51	2.27	67.87	68.1921	67.84	868
1741905000	66.6802	-1.03	-1.53	66.95	66.95	66.6802	3687
1741818600	67.7147	0.25	0.38	67.73	67.94	67.64	1901
1741732200	67.4607	-0.53	-0.78	67.99	67.99	67.4607	151
1741645800	67.9915	-2.13	-3.04	68.001	68.001	67.9	293
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	72.88	73.0729	72.88	12
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	71.89	71.89	70.96	5648
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	11
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