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	-0.6396	-0.754156349487	84.81	85.46	82.23	10408	84.32158654	SP
4	0.2804	0.334247228514	83.89	86.9799	82.23	20213	84.88908103	SP
12	4.3204	5.4106449593	79.85	86.9799	77.15	19896	82.43523315	SP
26	10.2304	13.8360833108	73.94	86.9799	69.7538	22053	78.40706409	SP
52	18.9704	29.0957055215	65.2	86.9799	63.21	19096	74.13339781	SP
156	33.8904	67.4033412888	50.28	86.9799	45.9062	12987	65.2972272	SP
260	34.0704	68.0047904192	50.1	86.9799	45.9062	12257	64.1722873	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	84.1704	0.35	0.41	83.96	84.32	83.72	10757
1783636200	83.8252	0.6	0.72	83.54	84.13	83.54	10865
1783549800	83.2269	-0.44	-0.53	82.67	83.23	82.23	5575
1783463400	83.6705	-1.71	-2.00	84.35	84.35	83.46	8854
1783377000	85.3782	1.51	1.80	84.81	85.46	84.81	16336
1783031400	83.8669	0.15	0.18	84.59	84.73	83.32	16653
1782945000	83.7125	-1.3	-1.53	84.01	84.31	83.71	43451
1782858600	85.0127	0.72	0.86	84.45	85.08	84.45	21467
1782772200	84.2916	0.47	0.56	83.76	84.33	83.0672	13523
1782513000	83.8215	-0.66	-0.78	83.5	84.15	83.44	19124
1782426600	84.479	1.05	1.26	85.14	85.14	84.26	38855
1782340200	83.43	0.01	0.01	83.43	83.6994	83.14	9015
1782253800	83.42	-2.8	-3.25	83.44	84.21	83.375	19052
1782167400	86.22	-0.58	-0.67	86.14	86.57	85.195	12558
1781821800	86.8	1.44	1.69	86.42	86.9799	86.42	73214
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