Vaneck Clo ETF【CLOI】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	0.02	0.0378859632506	52.79	52.84	52.71	156421	52.78333057	SP
4	0.06	0.113744075829	52.75	52.97	52.71	146739	52.84731012	SP
12	0.34	0.647989327235	52.47	52.97	52.39	169357	52.70236005	SP
26	-0.05	-0.0945894816496	52.86	53.07	52.362	234927	52.79542349	SP
52	0.01	0.0189393939394	52.8	53.15	52.362	207401	52.8507457	SP
156	1.45	2.82320872274	51.36	53.2	50.12	152071	52.76306716	SP
260	2.32	4.59496930085	50.49	53.2	49.58	117000	52.73907945	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
1780698600	52.785	-0.02	-0.03	52.84	52.84	52.7652	111310
1780612200	52.8	0.02	0.03	52.83	52.83	52.74	118556
1780525800	52.785	-0.01	-0.01	52.79	52.79	52.7616	125022
1780439400	52.79	0.02	0.04	52.71	52.79	52.71	166213
1780353000	52.77	-0.18	-0.34	52.79	52.8	52.71	261005
1780093800	52.95	0.01	0.02	52.97	52.97	52.94	175228
1780007400	52.94	0	0.01	52.94	52.95	52.91	123089
1779921000	52.935	-0.01	-0.01	52.97	52.97	52.93	66362
1779834600	52.94	0.02	0.04	52.9	52.95	52.87	124985
1779489000	52.92	0.03	0.06	52.94	52.94	52.88	120839
1779402600	52.89	0.01	0.02	52.88	52.905	52.86	108422
1779316200	52.88	0.01	0.01	52.83	52.9	52.83	105438
1779229800	52.875	0.02	0.03	52.82	52.89	52.82	106583
1779143400	52.86	0.03	0.06	52.86	52.88	52.835	291912
1778884200	52.83	-0.01	-0.01	52.9	52.9	52.8101	144739
1778797800	52.837	-0.01	-0.02	52.8	52.85	52.8	156223
1778711400	52.85	0.05	0.09	52.85	52.85	52.8	194519
1778625000	52.8	0.03	0.06	52.82	52.82	52.77	184810
1778538600	52.77	-0.01	-0.01	52.75	52.8	52.75	102793
1778279400	52.775	0.02	0.03	52.76	52.79	52.7535	113170
1778193000	52.76	0.02	0.04	52.72	52.79	52.72	191562
1778106600	52.74	0.02	0.04	52.75	52.76	52.74	115692
1778020200	52.72	0.03	0.06	52.66	52.755	52.66	375060
1777933800	52.69	0.01	0.02	52.67	52.7	52.665	280487
1777674600	52.68	-0.17	-0.32	52.64	52.7199	52.64	506380
1777588200	52.85	0.02	0.04	52.81	52.88	52.81	90808
1777501800	52.83	0.01	0.02	52.8	52.8401	52.795	123805
1777415400	52.82	0.05	0.09	52.84	52.84	52.785	169944
1777329000	52.775	0	0.01	52.74	52.8	52.7	85731
1777069800	52.77	0.07	0.13	52.73	52.7801	52.6891	166676
1776983400	52.7	0	0.00	52.73	52.73	52.66	75037
1776897000	52.7	0.05	0.10	52.69	52.71	52.6744	84574
1776810600	52.645	-0.05	-0.09	52.7	52.7	52.61	166345
1776724200	52.69	0.01	0.02	52.7	52.7	52.66	105101
1776465000	52.68	0.04	0.08	52.67	52.68	52.61	318021
1776378600	52.64	0.02	0.04	52.6	52.64	52.56	149917
1776292200	52.62	0.02	0.04	52.58	52.62	52.575	220501
1776205800	52.6	0.04	0.08	52.62	52.62	52.57	188557
1776119400	52.56	0.01	0.02	52.58	52.62	52.55	89765
1775860200	52.55	0.01	0.02	52.52	52.6	52.52	132152
1775773800	52.54	-0.02	-0.04	52.58	52.58	52.5013	122655
1775687400	52.56	0.06	0.11	52.5	52.5601	52.5	253187
1775601000	52.5	0	0.00	52.45	52.515	52.45	155680
1775514600	52.5	0	0.00	52.56	52.56	52.48	172554
1775169000	52.5	0.02	0.04	52.53	52.54	52.48	164939
1775082600	52.48	-0.22	-0.42	52.56	52.56	52.48	84900
1774996200	52.7	0.04	0.08	52.7	52.7	52.6501	189880
1774909800	52.66	0.03	0.06	52.62	52.7165	52.62	146343
1774650600	52.63	-0.03	-0.06	52.64	52.6868	52.6	400730
1774564200	52.66	0.02	0.04	52.65	52.7	52.63	166143
1774477800	52.64	0.06	0.11	52.6	52.66	52.6	125567
1774391400	52.58	-0.05	-0.10	52.58	52.655	52.58	222368
1774305000	52.63	0.06	0.11	52.64	52.67	52.6	222684
1774045800	52.57	-0.01	-0.02	52.39	52.58	52.39	148428
1773959400	52.58	0.04	0.08	52.48	52.61	52.48	143199
1773873000	52.54	-0.02	-0.04	52.57	52.58	52.535	99657
1773786600	52.56	0	0.00	52.62	52.62	52.5501	166381
1773700200	52.56	0.05	0.10	52.47	52.57	52.47	300075
1773441000	52.51	0.01	0.02	52.51	52.5499	52.5	126293
1773354600	52.5	-0.01	-0.02	52.62	52.62	52.49	515093
1773268200	52.51	0.02	0.04	52.62	52.62	52.51	95740
1773181800	52.49	0.02	0.04	52.44	52.565	52.44	187530
1773095400	52.47	-0.01	-0.02	52.41	52.49	52.362	219827