Pimco Commodity Strategy Active ETF【CMDT】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	0.6	1.94868463787	30.79	31.53	30.7542	53168	31.21096544	SP
4	-1.03	-3.17705120296	32.42	32.539	30.295	69473	31.14630946	SP
12	-0.77	-2.39427860697	32.16	35.06	30.295	75909	32.96978015	SP
26	3.29	11.7081850534	28.1	35.06	28.1	143655	30.76693909	SP
52	5.58	21.619527315	25.81	35.06	25.64	141907	28.82779083	SP
156	5.76	22.4736636754	25.63	35.06	24.12	88940	27.62418104	SP
260	-5.08	-13.9292569235	36.47	36.47	24.07	53463	27.61849845	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
1783722600	31.39	-0.03	-0.10	32.1	32.1	31.25	32568
1783636200	31.42	-0.01	-0.03	31.43	31.53	31.37	23880
1783549800	31.43	0.26	0.83	31.28	31.47	31.2699	70632
1783463400	31.17	0.18	0.58	30.95	31.19	30.95	31368
1783377000	30.99	0.56	1.84	30.79	31.01	30.7542	86790
1783031400	30.43	0.05	0.16	30.36	30.47	30.31	77552
1782945000	30.38	-0.29	-0.95	30.37	30.48	30.295	60190
1782858600	30.67	0.17	0.56	30.71	30.79	30.62	58602
1782772200	30.5	-0.17	-0.55	30.5	30.655	30.4201	29475
1782513000	30.67	-0.14	-0.45	30.47	30.67	30.45	128336
1782426600	30.81	0.44	1.45	30.49	31.15	30.45	60900
1782340200	30.37	-0.74	-2.38	30.37	30.55	30.31	120495
1782253800	31.11	-0.36	-1.14	31.28	31.28	30.94	28453
1782167400	31.47	-0.22	-0.69	31.58	31.58	31.34	95279
1781821800	31.69	-0.08	-0.25	31.64	31.71	31.37	91849
1781735400	31.77	-0.18	-0.55	31.95	32.25	31.68	129699
1781649000	31.945	-0.15	-0.45	31.86	31.97	31.79	50632
1781562600	32.09	-0.3	-0.93	32	32.1	31.9601	77808
1781303400	32.39	-0.17	-0.52	32.42	32.539	32.299999	28572
1781217000	32.56	-0.11	-0.34	32.58	32.741999	32.409999	68512
1781130600	32.67	-0.1	-0.31	31.6	32.8395	31.6	48078
1781044200	32.77	-0.41	-1.24	32.909999	32.915	32.53	46157
1780957800	33.18	0.12	0.36	33.119999	33.24	33.119999	111235
1780698600	33.06	-0.59	-1.75	33.42	33.42	32.9901	100060
1780612200	33.65	-0.35	-1.03	33.71	33.725	33.54	49047
1780525800	34	-0.01	-0.03	34.01	34.03	33.845	61211
1780439400	34.01	0.09	0.27	33.87	34.02	33.8465	37611
1780353000	33.92	0.37	1.10	33.93	34.05	33.8	53975
1780093800	33.549999	-0.21	-0.62	33.64	33.71	33.45	512638
1780007400	33.76	0.33	0.99	33.54	33.79	33.369999	41687
1779921000	33.43	-0.35	-1.04	33.27	33.53	33.189999	44226
1779834600	33.78	-0.36	-1.04	33.92	34	33.715	81637
1779489000	34.135	-0.1	-0.28	34.19	34.245	33.945	73583
1779402600	34.23	-0.2	-0.58	34.62	34.62	34.02	71353
1779316200	34.43	-0.46	-1.30	34.7	34.7	34.205	82671
1779229800	34.885	0.14	0.42	34.83	34.9299	34.69	109731
1779143400	34.74	0.17	0.49	34.64	34.99	34.62	50499
1778884200	34.57	-0.17	-0.49	34.43	34.58	34.33	61356
1778797800	34.74	-0.1	-0.29	34.68	34.74	34.53	36365
1778711400	34.84	-0.16	-0.46	34.93	35.06	34.8334	119183
1778625000	35	0.47	1.35	34.8	35	34.7	39961
1778538600	34.535	0.71	2.11	34.17	34.535	34.17	32198
1778279400	33.82	0.11	0.33	33.68	33.88	33.675	42692
1778193000	33.71	0.01	0.03	33.32	33.73	33.205	129817
1778106600	33.7	-0.64	-1.86	33.83	33.83	33.6167	161892
1778020200	34.34	0.13	0.37	34.27	34.35	34.17	54738
1777933800	34.214	0.29	0.87	34.02	34.289	33.965	50136
1777674600	33.92	-0.07	-0.21	33.85	33.939	33.79	51684
1777588200	33.99	0.03	0.09	33.81	33.99	33.81	55731
1777501800	33.96	0.27	0.80	33.88	33.98	33.8	50211
1777415400	33.69	0.14	0.42	33.61	33.69	33.49	50208
1777329000	33.549999	0.21	0.63	33.38	33.64	33.38	55892
1777069800	33.34	-0.1	-0.30	33.31	33.439999	33.195	69512
1776983400	33.439999	0.3	0.91	33.119999	33.479999	33.119999	55360
1776897000	33.14	0.24	0.73	33.03	33.189999	33	111338
1776810600	32.9	0.36	1.11	32.54	32.9	32.54	51964
1776724200	32.54	0.3	0.93	32.47	32.7	32.47	48648
1776465000	32.24	-0.71	-2.15	32.159999	32.29	31.9	103478
1776378600	32.95	0.21	0.64	32.82	33.02	32.82	49330
1776292200	32.74	0.12	0.37	32.61	32.81	32.5904	54546
1776205800	32.619999	-0.07	-0.21	32.68	32.695	32.487	66555
1776119400	32.689999	0.45	1.40	32.79	32.95	32.6101	119171