Corevalues Alpha Greater China Growth ETF【CGRO】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	-0.6985	-3.08116453463	22.67	23.44	21.9715	1277	22.70497406	SP
4	-2.4685	-10.1002454992	24.44	25.33	21.9715	2511	23.54322312	SP
12	-2.7185	-11.0105305792	24.69	25.33	21.9715	1063	23.62382417	SP
26	-6.1185	-21.7817728729	28.09	28.7121	21.9715	1104	25.49744634	SP
52	-4.4685	-16.9005295008	26.44	32.43	21.9715	2120	27.81337705	SP
156	1.8515	9.20228628231	20.12	32.43	17.8788	1596	24.91979555	SP
260	1.8515	9.20228628231	20.12	32.43	17.8788	1596	24.91979555	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
1780698600	21.9715	-0.62	-2.74	22.3	22.315	21.9715	1684
1780612200	22.591	-0.16	-0.69	22.63	22.66	22.591	1156
1780525800	22.7483	-0.61	-2.60	22.95	22.95	22.68	225
1780439400	23.3555	0.6	2.64	23.4	23.44	23.35	1986
1780353000	22.7538	0.15	0.65	22.67	22.7538	22.58	1336
1780093800	22.6058	-0.13	-0.59	22.53	22.68	22.53	3522
1780007400	22.74	-0.24	-1.02	22.61	22.75	22.53	3982
1779921000	22.975	-0.23	-0.98	22.91	22.975	22.91	124
1779834600	23.2025	0.23	1.01	22.98	23.22	22.98	2233
1779489000	22.97	-0.36	-1.52	22.78	22.97	22.78	748
1779402600	23.3256	-0.2	-0.85	23.3	23.39	23.3	1533
1779316200	23.5267	0.03	0.12	23.4	23.5267	23.4	118
1779229800	23.4989	-0.11	-0.45	23.42	23.57	23.42	570
1779143400	23.6044	-0.25	-1.03	23.9	23.9	23.6044	20064
1778884200	23.8507	-0.55	-2.24	24.05	24.05	23.8507	20
1778797800	24.3961	-0.9	-3.56	24.46	24.46	24.3961	242
1778711400	25.297	0.87	3.57	24.47	25.33	24.47	5527
1778625000	24.4246	-0.18	-0.74	24.49	24.49	24.34	2500
1778538600	24.6068	0.22	0.91	24.44	24.6068	24.44	130
1778279400	24.3849	-0.01	-0.05	24.49	24.49	24.3849	28
1778193000	24.3979	-0.22	-0.91	24.66	24.66	24.3979	19
1778106600	24.6214	0.43	1.78	24.17	24.6214	24.17	1073
1778020200	24.1899	-0.03	-0.11	24.16	24.24	24.16	120
1777933800	24.2167	-0.19	-0.76	24.39	24.39	24.2167	708
1777674600	24.4027	0.27	1.11	24.28	24.4027	24.28	449
1777588200	24.135	0.06	0.26	24.02	24.135	24.02	90
1777501800	24.0736	0.2	0.86	24.05	24.0736	24.05	39
1777415400	23.8688	-0.21	-0.87	23.73	23.8688	23.73	109
1777329000	24.0774	-0.21	-0.86	24.02	24.0774	24.02	627
1777069800	24.2852	0.17	0.70	24.09	24.31	24.09	296
1776983400	24.1153	-0.46	-1.88	24.27	24.27	24.1153	11
1776897000	24.5785	0.01	0.05	24.58	24.58	24.575	302
1776810600	24.5665	-0.44	-1.77	24.18	24.5665	24.18	11
1776724200	25.0104	-0.24	-0.94	24.96	25.0104	24.96	14
1776465000	25.2468	0.25	1.01	25.23	25.305	25.23	281
1776378600	24.9935	0.29	1.16	24.99	24.9935	24.99	204
1776292200	24.7058	0.17	0.68	24.43	24.7058	24.43	186
1776205800	24.5383	0.25	1.02	24.18	24.5383	24.18	33
1776119400	24.2911	0.1	0.39	23.94	24.2911	23.94	362
1775860200	24.196	0.15	0.64	24.18	24.196	24.18	161
1775773800	24.0418	-0.17	-0.68	23.86	24.0418	23.86	61
1775687400	24.2069	0.94	4.03	24.35	24.48	24.2069	247
1775601000	23.27	0.01	0.04	23.01	23.27	23.01	1776
1775514600	23.2611	-0.19	-0.80	23.19	23.2611	22.89	2060
1775169000	23.4481	-0.2	-0.83	23.17	23.4481	23.17	43
1775082600	23.6441	0.14	0.58	23.77	23.77	23.6441	326
1774996200	23.5078	0.64	2.79	22.95	23.5078	22.95	95
1774909800	22.8694	-0.17	-0.72	22.92	23.04	22.8694	300
1774650600	23.0357	-0.09	-0.39	23.24	23.24	23.0357	417
1774564200	23.1254	-0.7	-2.95	23.2	23.29	23.1254	112
1774477800	23.8283	0.41	1.75	23.81	23.8283	23.7001	657
1774391400	23.4194	-0.07	-0.28	23.33	23.4194	23.33	35
1774305000	23.485	0.14	0.60	23	23.485	23	53
1774045800	23.3458	-0.66	-2.74	23.7	23.7	23.3458	224
1773959400	24.0032	-0.27	-1.13	23.8	24.0032	23.8	1556
1773873000	24.2773	-0.37	-1.51	24.55	24.55	24.2773	202
1773786600	24.6493	-0.03	-0.12	24.68	24.71	24.6493	233
1773700200	24.68	0.44	1.80	24.69	24.8051	24.68	410
1773441000	24.2428	-0.07	-0.28	24.35	24.41	24.2428	627
1773354600	24.3114	-0.38	-1.55	24.5	24.5	24.3114	15
1773268200	24.695	-0.16	-0.64	24.7	24.7	24.695	9
1773181800	24.8535	0.57	2.36	24.61	24.98	24.57	3243
1773095400	24.2815	0.28	1.19	23.98	24.2815	23.98	1052