Calvert International Responsible Index ETF【CVIE】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	3.68	4.50538687561	81.68	86.27	80.85	18946	83.92213903	SP
4	5.75	7.22271071473	79.61	86.27	79.61	20556	83.34503387	SP
12	12.64	17.3817381738	72.72	86.27	69.7538	21322	78.97166413	SP
26	14.41	20.3100775194	70.95	86.27	69.7538	21558	76.92667615	SP
52	21.02	32.6701896177	64.34	86.27	62.28	18931	72.82736441	SP
156	33.79	65.5225906535	51.57	86.27	45.9062	12720	64.49208199	SP
260	35.26	70.379241517	50.1	86.27	45.9062	12057	63.58645998	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
1781735400	85.36	-0.12	-0.14	86.42	86.755	85.2611	11300
1781649000	85.48	-0.14	-0.16	85.96	86.27	85.48	19438
1781562600	85.62	1.46	1.73	86.01	86.01	85.595	13124
1781303400	84.16	0.26	0.31	83.89	84.51	83.48	11426
1781217000	83.9	3.05	3.77	81.86	84.175	81.6	32985
1781130600	80.85	-1.38	-1.68	81.68	82.335	80.85	17757
1781044200	82.23	-0.01	-0.01	83.34	83.49	80.98	13987
1780957800	82.24	0.85	1.04	82.68	82.75	82.19	70153
1780698600	81.39	-3.5	-4.12	83.45	83.469	81.1801	14590
1780612200	84.89	0.15	0.18	84.36	85.025	84.07	32650
1780525800	84.74	-0.57	-0.67	85.11	85.11	84.5601	12547
1780439400	85.31	0.37	0.44	85	85.445	84.95	9308
1780353000	84.94	0.54	0.64	84.34	85.23	84.1	25921
1780093800	84.4	0.37	0.44	84.5	84.755	84.2024	11165
1780007400	84.034	0.31	0.37	83.3	84.28	83.12	11252
1779921000	83.724	-0.26	-0.30	84.22	84.22	83.49	11596
1779834600	83.98	1.89	2.30	83.62	83.98	83.4	18865
1779489000	82.09	0.09	0.11	82.18	82.335	81.915	14529
1779402600	81.9969	0.81	1.00	80.64	82.16	80.64	34670
1779316200	81.185	1.74	2.18	79.61	81.6	79.61	14600
1779229800	79.45	-0.66	-0.82	79.3	79.91	79.11	9668
1779143400	80.1092	0.59	0.74	80.32	80.32	79.32	15039
1778884200	79.5192	-1.92	-2.35	79.8	79.88	79.36	13294
1778797800	81.4351	0.14	0.17	81.42	81.72	81.3501	11828
1778711400	81.2991	0.73	0.91	80.84	81.4	80.78	12238
1778625000	80.5652	-1.12	-1.37	80.42	80.68	79.86	19143
1778538600	81.6823	-0.14	-0.18	81.73	81.91	81.62	6543
1778279400	81.8265	1.08	1.34	81.54	81.89	81.31	7334
1778193000	80.7473	-1.37	-1.67	82.21	82.21	80.55	87353
1778106600	82.1199	2.56	3.22	81.58	82.1199	81.54	15732
1778020200	79.5618	1.15	1.47	79.12	79.736	79.12	21891
1777933800	78.4091	-0.89	-1.12	79.08	79.24	78.16	12960
1777674600	79.3	-0.12	-0.15	79.25	79.8	79.25	17424
1777588200	79.42	2.08	2.69	78.46	79.42	78.28	9509
1777501800	77.3402	-0.73	-0.93	77.85	77.85	77.15	18856
1777415400	78.0655	-0.71	-0.91	78.14	78.23	77.945	9316
1777329000	78.7792	-0.06	-0.08	79.11	79.11	78.67	10680
1777069800	78.8411	0.9	1.15	78.54	78.87	78.17	16458
1776983400	77.9432	-0.67	-0.85	78.39	78.685	77.68	18215
1776897000	78.6131	0.71	0.91	78.6	78.66	78.26	9640
1776810600	77.9066	-1.54	-1.93	79.05	79.21	77.85	9526
1776724200	79.4432	-0.47	-0.58	79.31	79.48	78.95	57738
1776465000	79.91	1.6	2.04	79.85	80.13	79.6206	13294
1776378600	78.31	-0.24	-0.30	78.82	78.82	78.2203	16337
1776292200	78.545	-0.06	-0.08	78.45	78.545	78.2105	13057
1776205800	78.6066	0.85	1.09	78.19	78.66	78.13	40534
1776119400	77.76	0.76	0.98	76.35	77.76	76.215	19345
1775860200	77.0039	0.19	0.25	77.19	77.468	76.8219	15432
1775773800	76.8135	-0.12	-0.16	76.23	77.0333	76.03	22325
1775687400	76.9347	3.33	4.52	77.22	77.2412	76.48	8474
1775601000	73.605	-0	-0.00	73.18	73.92	72.415	14556
1775514600	73.6061	0.42	0.57	73.21	73.72	73.21	16922
1775169000	73.19	-0.72	-0.97	71.88	73.29	71.79	27280
1775082600	73.91	1.22	1.68	73.51	74.33	73.51	41004
1774996200	72.69	2.6	3.71	71.03	72.69	70.77	49925
1774909800	70.09	-0.06	-0.09	70.71	70.795	69.7538	42405
1774650600	70.15	-0.71	-1.00	70.66	70.87	70.04	19538
1774564200	70.86	-1.74	-2.40	71.6	72.14	70.86	12225
1774477800	72.6	0.85	1.18	72.72	72.94	72.48	63047
1774391400	71.75	-0.36	-0.50	71.23	72.02	71.09	19604
1774305000	72.11	1.62	2.30	71.84	72.9	71.6724	51943
1774045800	70.4902	-2.34	-3.21	72.41	72.41	70.24	21311
1773959400	72.83	-0.17	-0.23	71.5	73.12	71.437	54006
1773873000	72.9966	-1.37	-1.85	73.91	74.08	72.9966	25042