
Calvert US Large Cap Diversity Equity and Inclusion Index ETF (CDEI)
AMEX
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 |
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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約