Calamos Russell 2000 Structured Alt Protection ETF October【CPRO】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	-0.0373	-0.133452593918	27.95	28.04	27.92	4025	27.99961303	SP
4	0.0927	0.333213515457	27.82	28.04	27.72	4262	27.88779233	SP
12	0.8627	3.18927911275	27.05	28.04	26.991	3774	27.74517605	SP
26	0.9927	3.68759286776	26.92	28.04	26.92	3476	27.47906795	SP
52	3.1717	12.8196111717	24.741	28.04	24.73	4793	26.72156308	SP
156	3.0827	12.4152235199	24.83	28.04	24.3	8084	25.46960607	SP
260	3.0827	12.4152235199	24.83	28.04	24.3	8084	25.46960607	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	27.9127	-0.12	-0.41	27.97	27.97	27.9127	1006
1780612200	28.0283	0.05	0.16	28.0101	28.035	28.01	6647
1780525800	27.9822	-0.03	-0.11	28.01	28.01	27.96	681
1780439400	28.0141	0.04	0.14	28.005	28.0141	27.98	1901
1780353000	27.9741	-0.02	-0.06	27.93	27.9999	27.93	6390
1780093800	27.99	0.02	0.07	27.95	28.04	27.95	4508
1780007400	27.97	0.01	0.03	27.97	27.9801	27.97	1537
1779921000	27.9621	0.02	0.08	27.95	27.9621	27.95	122
1779834600	27.94	0.06	0.22	27.93	27.9501	27.93	1311
1779489000	27.88	0.03	0.11	27.9001	27.95	27.88	26123
1779402600	27.85	0.03	0.11	27.84	27.87	27.84	1162
1779316200	27.82	0.07	0.25	27.8	27.835	27.8	1374
1779229800	27.7507	-0.04	-0.14	27.76	27.76	27.72	550
1779143400	27.7893	-0.02	-0.07	27.7801	27.804	27.77	5074
1778884200	27.8084	-0.06	-0.20	27.8	27.87	27.771	12898
1778797800	27.8641	0.05	0.17	27.865	27.865	27.83	1063
1778711400	27.8178	-0.04	-0.15	27.84	27.87	27.8178	2505
1778625000	27.8598	0.02	0.07	27.75	27.8598	27.75	1355
1778538600	27.84	-0.02	-0.07	27.76	27.895	27.76	5773
1778279400	27.8583	0.03	0.12	27.82	27.8583	27.82	12
1778193000	27.8243	-0.04	-0.14	27.841	27.841	27.8243	500
1778106600	27.8641	0.04	0.14	27.84	27.8641	27.831	2885
1778020200	27.8241	0.06	0.21	27.8019	27.8241	27.8019	193
1777933800	27.765	-0.02	-0.08	27.795	27.795	27.72	6495
1777674600	27.7863	0.03	0.12	27.76	27.7863	27.75	82590
1777588200	27.7542	0.08	0.28	27.671	27.7542	27.671	1571
1777501800	27.6759	-0.03	-0.10	27.64	27.6759	27.63	4104
1777415400	27.704	-0.03	-0.12	27.66	27.704	27.66	3451
1777329000	27.7383	0.02	0.08	27.7	27.7383	27.7	384
1777069800	27.7169	0.01	0.05	27.78	27.78	27.7169	98
1776983400	27.7037	0.02	0.09	27.7	27.7037	27.65	2554
1776897000	27.68	0	0.02	27.68	27.7	27.68	838
1776810600	27.6758	-0.03	-0.10	27.75	27.75	27.6758	363
1776724200	27.7042	0	0.00	27.57	27.7042	27.57	1399
1776465000	27.7038	0.1	0.36	27.64	27.705	27.64	954
1776378600	27.6042	0.03	0.09	27.6	27.6042	27.58	186
1776292200	27.5786	0	0.02	27.57	27.5786	27.56	734
1776205800	27.5744	0.04	0.13	27.561	27.5744	27.56	411
1776119400	27.539	0.08	0.27	27.41	27.539	27.41	3881
1775860200	27.4639	0.02	0.07	27.4639	27.4639	27.4639	2
1775773800	27.4443	0.03	0.11	27.431	27.4449	27.431	559
1775687400	27.414	0.13	0.49	27.39	27.414	27.39	250
1775601000	27.2793	0	0.02	27.195	27.2793	27.195	2519
1775514600	27.275	0.05	0.20	27.29	27.29	27.2201	1255
1775169000	27.22	0	0.02	27.2	27.22	27.2	504
1775082600	27.2158	0.06	0.21	27.22	27.221	27.2158	439
1774996200	27.1592	0.14	0.50	27.12	27.1592	27.09	558
1774909800	27.0241	-0.07	-0.26	27.02	27.0241	26.991	226
1774650600	27.0933	-0.06	-0.21	27.07	27.0933	27.06	460
1774564200	27.1491	-0.06	-0.24	27.18	27.18	27.11	10104
1774477800	27.214	0.07	0.24	27.2	27.215	27.2	374
1774391400	27.1489	-0.01	-0.05	27.14	27.16	27.14	627
1774305000	27.1632	0.13	0.50	27.135	27.17	27.13	453
1774045800	27.0287	-0.12	-0.44	27.0287	27.0287	27.0287	0
1773959400	27.1493	0.03	0.11	27.08	27.15	27.08	3920
1773873000	27.1192	-0.07	-0.26	27.121	27.14	27.1192	883
1773786600	27.189	0.04	0.13	27.189	27.189	27.189	15
1773700200	27.154	0.08	0.28	27.12	27.154	27.12	1032
1773441000	27.0784	-0.03	-0.11	27.05	27.0784	27.05	129
1773354600	27.109	-0.07	-0.28	27.16	27.16	27.09	888
1773268200	27.1839	-0.05	-0.17	27.19	27.19	27.1839	138
1773181800	27.2291	-0.01	-0.03	27.24	27.24	27.2291	104
1773095400	27.2381	0.05	0.19	27.06	27.2381	27.06	2188