Columbia Research Enhanced Real Estate ETF【CRED】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	0.4442	1.97071872227	22.54	22.9842	22.34	46	22.51819651	SP
4	-0.0758	-0.328707718994	23.06	23.06	22.1168	181	22.64813017	SP
12	1.2342	5.67448275862	21.75	23.06	20.2134	197	22.39660455	SP
26	2.4142	11.7365094798	20.57	23.06	19.66	190	21.46532187	SP
52	1.2442	5.72309107636	21.74	23.06	19.66	246	21.42769481	SP
156	2.8977	14.4261070868	20.0865	24.99	17.23	428	21.42587667	SP
260	-89.1058	-79.4948701936	112.09	112.09	17.23	259	21.40210945	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	22.9842	0.18	0.80	22.69	22.9842	22.69	14
1780612200	22.8017	0.38	1.68	22.57	22.8017	22.57	11
1780525800	22.4249	-0.08	-0.33	22.34	22.4249	22.34	9
1780439400	22.5	0.11	0.50	22.35	22.5	22.35	148
1780353000	22.3882	-0.34	-1.51	22.54	22.54	22.3882	47
1780093800	22.7309	-0.16	-0.70	22.83	22.83	22.7309	708
1780007400	22.89	-0.05	-0.20	22.83	22.89	22.83	24
1779921000	22.935	-0.07	-0.30	22.89	22.935	22.89	14
1779834600	23.0033	0.14	0.62	22.9	23.0033	22.9	39
1779489000	22.8607	0.08	0.33	22.885	22.93	22.805	386
1779402600	22.785	0.11	0.47	22.61	22.8	22.61	638
1779316200	22.6773	0.27	1.20	22.37	22.6773	22.37	201
1779229800	22.4092	-0	-0.02	22.32	22.47	22.32	138
1779143400	22.4132	0.3	1.34	22.45	22.45	22.34	156
1778884200	22.1168	-0.28	-1.23	22.31	22.31	22.1168	18
1778797800	22.3919	-0.08	-0.35	22.46	22.46	22.3919	191
1778711400	22.47	-0.23	-1.00	22.51	22.51	22.36	583
1778625000	22.6966	0.02	0.07	22.66	22.6966	22.66	9
1778538600	22.6816	-0.06	-0.28	23.06	23.06	22.6816	113
1778279400	22.7464	0.15	0.67	22.57	22.77	22.57	376
1778193000	22.595	-0.17	-0.75	22.65	22.65	22.595	10
1778106600	22.7653	0.32	1.43	22.46	22.82	22.46	2730
1778020200	22.445	0.16	0.74	22.72	22.72	22.445	2269
1777933800	22.2803	-0.19	-0.85	22.385	22.385	22.24	111
1777674600	22.4721	-0.05	-0.22	22.5	22.5	22.4721	135
1777588200	22.5213	0.37	1.68	22.03	22.5213	22.03	9
1777501800	22.15	-0.12	-0.52	22.1	22.15	22.1	10
1777415400	22.2655	0.14	0.61	22.17	22.2655	22.17	12
1777329000	22.13	-0.16	-0.73	22.54	22.54	22.13	39
1777069800	22.2938	-0.02	-0.08	22.21	22.2938	22.21	44
1776983400	22.3121	0.22	0.98	22.08	22.3121	22.08	414
1776897000	22.0945	-0.19	-0.85	22.29	22.29	22.0945	31
1776810600	22.2844	-0.36	-1.57	22.55	22.55	22.2844	74
1776724200	22.6407	0.05	0.20	22.86	22.86	22.6407	31
1776465000	22.5949	0.41	1.83	22.5949	22.5949	22.5949	6
1776378600	22.1898	0.22	1.00	22.3	22.3	22.1898	163
1776292200	21.97	0	0.00	21.92	21.97	21.92	10
1776205800	21.97	0.21	0.96	21.71	21.97	21.71	151
1776119400	21.7615	0.09	0.44	21.64	21.7615	21.64	28
1775860200	21.6671	0.02	0.08	21.58	21.6671	21.58	17
1775773800	21.6501	0.25	1.15	21.31	21.6501	21.31	10
1775687400	21.4036	0.34	1.63	21.26	21.4036	21.26	21
1775601000	21.0609	0.07	0.36	20.9	21.0609	20.9	10
1775514600	20.9863	0.04	0.20	20.81	20.9863	20.81	82
1775169000	20.945	0.25	1.18	20.56	20.945	20.56	25
1775082600	20.6999	0.09	0.42	20.61	20.6999	20.61	17
1774996200	20.6142	0.3	1.49	20.34	20.6142	20.34	72
1774909800	20.311	0.1	0.48	20.7	20.7	20.311	21
1774650600	20.2134	-0.14	-0.69	20.26	20.26	20.2134	86
1774564200	20.354	-0.06	-0.30	20.25	20.354	20.25	13
1774477800	20.415	-0.01	-0.03	20.48	20.48	20.415	13
1774391400	20.4218	-0.19	-0.91	20.48	20.48	20.4218	42
1774305000	20.6091	0.07	0.36	20.99	20.99	20.6091	263
1774045800	20.5342	-0.67	-3.14	21.15	21.15	20.5342	146
1773959400	21.2006	-0.03	-0.12	21.08	21.2006	21.08	9
1773873000	21.2271	-0.27	-1.27	21.68	21.68	21.2271	73
1773786600	21.5012	0.06	0.26	21.5	21.5012	21.5	9
1773700200	21.445	0.11	0.49	21.75	21.75	21.445	376
1773441000	21.34	0.02	0.10	21.45	21.45	21.34	66
1773354600	21.319	-0.12	-0.54	21.23	21.319	21.23	20
1773268200	21.4341	-0.21	-0.96	21.52	21.52	21.4341	43
1773181800	21.6409	-0.01	-0.06	21.59	21.6409	21.59	17
1773095400	21.6532	-0.03	-0.16	21.48	21.6532	21.24	163