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	0.085	0.160832544939	52.85	52.96	52.66	362375	52.94006051	SP
4	0.225	0.426863972681	52.71	52.96	52.66	193641	52.89356694	SP
12	0.485	0.924690181125	52.45	52.97	52.45	176326	52.79609014	SP
26	0.135	0.255681818182	52.8	53.07	52.362	227438	52.79001871	SP
52	-0.025	-0.0472054380665	52.96	53.15	52.362	209517	52.85163668	SP
156	1.265	2.44822914651	51.67	53.2	50.12	155762	52.77129384	SP
260	2.445	4.84254307784	50.49	53.2	49.58	118397	52.74363774	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
1782772200	52.945	0.02	0.03	52.91	52.96	52.9	1305032
1782513000	52.93	0.02	0.03	52.96	52.96	52.9	148432
1782426600	52.915	-0.03	-0.05	52.96	52.96	52.91	109152
1782340200	52.94	0.02	0.04	52.94	52.94	52.88	139138
1782253800	52.92	-0.02	-0.04	52.85	52.92	52.66	110120
1782167400	52.94	0.02	0.04	52.91	52.94	52.87	184718
1781821800	52.92	0.04	0.08	52.9	52.92	52.77	127391
1781735400	52.88	-0.03	-0.06	52.9	52.9	52.825	81917
1781649000	52.91	0.08	0.15	52.84	52.91	52.8	188214
1781562600	52.83	-0.04	-0.08	52.85	52.8599	52.82	110245
1781303400	52.87	0.02	0.04	52.87	52.88	52.83	102142
1781217000	52.85	0.02	0.04	52.82	52.86	52.7841	135418
1781130600	52.83	0	0.00	52.83	52.83	52.8116	116446
1781044200	52.83	0.02	0.04	52.84	52.84	52.78	178046
1780957800	52.81	0.03	0.05	52.85	52.85	52.79	121659
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