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	-0.1845	-0.803921568627	22.95	23.2554	22.55	244	22.87325936	SP
4	0.1955	0.866194062915	22.57	23.72	22.55	450	22.9962755	SP
12	1.4555	6.83012670108	21.31	23.72	21.31	322	22.7733163	SP
26	2.8655	14.3994974874	19.9	23.72	19.66	235	22.03449451	SP
52	1.2355	5.73850441245	21.53	23.72	19.66	237	21.59177726	SP
156	2.4755	12.2005914243	20.29	24.99	17.23	435	21.47403752	SP
260	-89.3245	-79.6899812651	112.09	112.09	17.23	267	21.43657997	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
1783031400	22.7655	0.16	0.72	22.6	22.7655	22.6	482
1782945000	22.6023	-0.05	-0.22	22.55	22.6023	22.55	21
1782858600	22.653	-0.44	-1.90	23.03	23.03	22.653	479
1782772200	23.0923	-0.16	-0.70	23.17	23.17	23.0923	174
1782513000	23.2554	0.33	1.42	23	23.2554	23	131
1782426600	22.929	-0.22	-0.96	22.95	22.95	22.88	413
1782340200	23.1515	-0.08	-0.36	23.23	23.23	23.03	405
1782253800	23.236	0.26	1.13	23.26	23.26	23.236	102
1782167400	22.9756	0.25	1.10	22.72	22.9756	22.72	186
1781821800	22.725	-0	-0.01	22.83	22.83	22.725	435
1781735400	22.7274	-0.5	-2.17	23.14	23.1599	22.7274	465
1781649000	23.2312	0.06	0.24	23.23	23.2312	23.23	89
1781562600	23.1745	-0.09	-0.39	23.72	23.72	23.1745	47
1781303400	23.266	0.13	0.55	23.17	23.266	23.17	364
1781217000	23.1393	0.03	0.13	23.18	23.18	23.1393	349
1781130600	23.1093	-0.06	-0.24	23.5	23.5	23.1093	1820
1781044200	23.1647	0.51	2.25	22.71	23.26	22.71	1899
1780957800	22.6543	-0.33	-1.44	23.19	23.19	22.6543	1144
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