Columbia Core Plus Bond ETF【CRXP】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	-0.0735	-0.371212121212	19.8	19.835	19.725	22	19.78354651	SP
4	-0.1085	-0.547012856063	19.835	20.01	19.725	34	19.86501393	SP
12	-0.3135	-1.56437125749	20.04	20.1	19.6227	438	19.87836083	SP
26	-0.4185	-2.07743857036	20.145	20.39	19.6227	2286	20.16612346	SP
52	-0.2935	-1.46603396603	20.02	20.39	19.6227	1998	20.16594596	SP
156	-0.2935	-1.46603396603	20.02	20.39	19.6227	1998	20.16594596	SP
260	-0.2935	-1.46603396603	20.02	20.39	19.6227	1998	20.16594596	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
1783549800	19.725	-0.04	-0.20	19.725	19.725	19.725	10
1783463400	19.765	-0.07	-0.35	19.8	19.8	19.765	43
1783377000	19.835	0.04	0.18	19.835	19.835	19.835	24
1783031400	19.8	0.01	0.05	19.8	19.8	19.8	9
1782945000	19.79	-0.15	-0.73	19.79	19.79	19.79	9
1782858600	19.9353	-0.07	-0.37	19.9353	19.9353	19.9353	9
1782772200	20.01	0.04	0.20	20.01	20.01	20.01	9
1782513000	19.97	0.01	0.05	19.96	19.97	19.96	4
1782426600	19.96	0.03	0.15	19.99	19.99	19.96	6
1782340200	19.93	0.07	0.38	19.93	19.93	19.93	6
1782253800	19.855	0	0.00	19.855	19.855	19.855	3
1782167400	19.855	-0.04	-0.18	19.855	19.855	19.855	3
1781821800	19.89	0	0.01	19.89	19.89	19.89	3
1781735400	19.8883	-0.03	-0.16	19.8883	19.8883	19.8883	3
1781649000	19.9201	0.03	0.15	19.9	19.9201	19.9	8
1781562600	19.89	0.02	0.10	19.91	19.91	19.89	84
1781303400	19.87	0.04	0.18	19.87	19.87	19.87	367
1781217000	19.835	0.07	0.33	19.835	19.835	19.835	3
1781130600	19.77	0	0.01	19.78	19.78	19.77	183
1781044200	19.7681	0.03	0.14	19.7681	19.7681	19.7681	3
1780957800	19.74	-0.06	-0.30	19.74	19.74	19.74	7
1780698600	19.8	-0.01	-0.05	19.8	19.8	19.8	3
1780612200	19.81	-0.01	-0.05	19.81	19.81	19.81	4
1780525800	19.82	-0.02	-0.10	19.82	19.82	19.82	16
1780439400	19.84	0	0.00	19.84	19.84	19.84	3
1780353000	19.84	-0.07	-0.35	19.84	19.84	19.84	3
1780093800	19.9096	0.02	0.10	19.9096	19.9096	19.9096	3
1780007400	19.89	0.04	0.20	19.88	19.89	19.88	103
1779921000	19.85	0.04	0.18	19.85	19.85	19.85	102
1779834600	19.815	0.03	0.13	19.815	19.815	19.815	3
1779489000	19.79	0.05	0.26	19.79	19.79	19.79	3
1779402600	19.7386	0.07	0.35	19.71	19.74	19.71	2624
1779316200	19.67	0.05	0.24	19.67	19.67	19.67	3
1779229800	19.6227	-0.06	-0.29	19.6227	19.6227	19.6227	3
1779143400	19.6796	-0.05	-0.26	19.6796	19.6796	19.6796	3
1778884200	19.73	-0.1	-0.52	19.75	19.75	19.73	4
1778797800	19.8337	0	0.02	19.8337	19.8337	19.8337	3
1778711400	19.83	-0.02	-0.10	19.83	19.83	19.83	3
1778625000	19.85	-0.08	-0.40	19.85	19.85	19.85	3
1778538600	19.93	-0.01	-0.07	19.93	19.93	19.93	3
1778279400	19.9447	0.03	0.15	19.94	19.9447	19.93	1512
1778193000	19.915	0	0.03	19.94	19.94	19.915	8
1778106600	19.91	0.07	0.33	19.9	19.91	19.9	2284
1778020200	19.845	-0.01	-0.03	19.85	19.85	19.845	7
1777933800	19.85	-0.04	-0.20	19.85	19.85	19.85	9033
1777674600	19.89	-0	-0.01	19.89	19.89	19.89	3
1777588200	19.8916	-0.04	-0.22	19.92	19.92	19.8916	4822
1777501800	19.935	-0.06	-0.30	19.935	19.935	19.935	3
1777415400	19.995	-0.03	-0.12	19.99	19.995	19.99	3557
1777329000	20.02	-0.01	-0.05	20.02	20.02	20.02	3
1777069800	20.03	0.01	0.05	20.03	20.03	20.03	3
1776983400	20.0196	-0.03	-0.13	20.0196	20.0196	20.0196	3
1776897000	20.045	0	0.00	20.045	20.045	20.045	3
1776810600	20.045	-0.06	-0.27	20.045	20.045	20.045	3
1776724200	20.1	0.04	0.20	20.1	20.1	20.1	3
1776465000	20.06	0.05	0.25	20.06	20.06	20.06	8
1776378600	20.01	-0.05	-0.22	20.04	20.04	20.01	20
1776292200	20.055	-0.01	-0.05	20.07	20.07	20.055	11
1776205800	20.065	0.05	0.27	20.065	20.065	20.065	11
1776119400	20.01	0.03	0.15	19.98	20.01	19.98	24
1775860200	19.98	-0.02	-0.10	19.98	19.98	19.98	5
1775773800	20	0	0.03	19.98	20	19.98	8