Calvert US Large Cap Core Responsible Index ETF【CVLC】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	2.223	3.05861309851	72.68	75.0017	71.98	6010	73.41034952	SP
4	1.633	2.22874300532	73.27	75.4366	71.98	12047	73.91867206	SP
12	2.213	3.04443527308	72.69	76.62	71.02	21019	74.42250465	SP
26	4.923	7.03486710489	69.98	76.62	63.94	18291	71.63441043	SP
52	15.783	26.6965493911	59.12	76.62	58.9999	15627	68.89342667	SP
156	24.263	47.9127172196	50.64	76.62	47.75	16642	60.03679841	SP
260	24.263	47.9127172196	50.64	76.62	47.75	16642	60.03679841	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737156600	74.903	0.7	0.94	75.1	75.1335	74.89	4949
1737070200	74.2056	-0.11	-0.15	74.46	74.46	74.13	6621
1736983800	74.32	1.36	1.87	74.27	74.36	73.9301	6571
1736897400	72.955	0.15	0.20	73.26	73.26	72.632	4459
1736811000	72.8063	0.18	0.24	72.09	72.8063	71.98	2619
1736551800	72.63	-1.27	-1.72	73.5	73.5	72.51	10353
1736379000	73.9	0.2	0.27	73.88	73.9	73.46	6199
1736292600	73.7	-0.83	-1.11	74.86	74.86	73.4514	9595
1736206200	74.53	0.34	0.46	74.85	75.12	74.51	13613
1735947000	74.19	1.02	1.39	73.55	74.21	73.51	13333
1735860600	73.17	-0.17	-0.23	73.9	74	72.79	25797
1735687800	73.3411	-0.45	-0.60	74.01	74.01	73.2629	17220
1735601400	73.7869	-0.68	-0.92	73.59	74.02	73.205	27874
1735342200	74.4717	-0.91	-1.20	74.94	74.94	74.22	10037
1735255800	75.38	0.05	0.07	74.92	75.4366	74.92	8625
1735077840	75.33	0.78	1.05	74.84	75.33	74.84	4512
1734996600	74.5491	0.31	0.42	74.38	74.57	73.82	5727
1734737400	74.2373	0.71	0.97	73.06	74.905	73.06	32467
1734651000	73.5236	0.01	0.02	74.2	74.2	73.5236	3123
1734564600	73.511	-2.41	-3.17	75.91	76.1057	73.511	11992
1734478200	75.9196	-0.35	-0.46	76.05	76.05	75.73	17786
1734391800	76.2687	0.35	0.46	76.1	76.4104	76.1	4898
1734132600	75.9168	-0.02	-0.03	76.32	76.32	75.7508	4396
1734046200	75.94	-0.4	-0.52	76.05	76.2316	75.94	13013
1733959800	76.3381	0.67	0.88	76.07	76.4097	76.07	5421
1733873400	75.67	-0.35	-0.46	76.1	76.1	75.63	79836
1733787000	76.02	-0.48	-0.62	76.53	76.53	76.02	9689
1733527800	76.4968	0.26	0.34	76.62	76.62	76.36	39399
1733441400	76.24	-0.26	-0.34	76.52	76.52	76.2384	4723
1733355000	76.5	0.62	0.81	76.14	76.51	76.14	96939
1733268600	75.8839	-0.03	-0.03	75.85	75.8922	75.7399	3897
1733182200	75.91	0.14	0.18	75.89	75.94	75.8039	14541
1732917840	75.77	0.44	0.58	75.63	75.84	75.63	1389
1732750200	75.3322	-0.32	-0.42	75.61	75.61	75.17	27645
1732663800	75.6482	0.33	0.44	75.53	75.6482	75.349	4853
1732577400	75.32	0.3	0.41	75.44	75.56	75.2201	7482
1732318200	75.0152	0.22	0.29	74.49	75.0152	74.49	6541
1732231800	74.8	0.86	1.16	74.37	74.8	73.895	99953
1732145400	73.9421	0.03	0.04	73.93	73.9501	73.39	7225
1732059000	73.9133	-0.04	-0.05	73.06	74.03	73.06	10706
1731972600	73.95	1.4	1.93	73.37	73.95	73.36	300195
1731713400	72.5524	-1.81	-2.43	73.85	73.85	72.03	11688
1731627000	74.36	-0.42	-0.57	75.02	75.02	74.35	18759
1731540600	74.7845	-0.02	-0.03	74.89	75.075	74.7845	4452
1731454200	74.8052	-0.28	-0.37	75.11	75.11	74.74	3808
1731367800	75.0845	0.16	0.21	75.17	75.2843	74.9646	2437
1731108600	74.9255	0.26	0.34	74.71	75.11	74.71	5581
1731022200	74.67	0.59	0.79	74.47	74.74	74.42	16068
1730935800	74.0817	2.07	2.88	73.73	74.21	73.475	5575
1730849400	72.01	0.89	1.25	71.27	72.03	71.27	36126
1730763000	71.1185	-0.24	-0.34	71.35	71.49	71.02	10761
1730500200	71.36	0.32	0.45	71.45	71.6796	71.31	10496
1730413800	71.04	-1.36	-1.88	71.5737	71.5737	71.03	4109
1730327400	72.4	-0.19	-0.26	72.39	72.6836	72.35	54187
1730241000	72.5918	0.12	0.17	72.35	72.73	72.35	7669
1730154600	72.4688	0.24	0.33	72.57	72.68	72.4688	1419
1729895400	72.23	-0.03	-0.04	72.69	72.77	72.21	4711
1729809000	72.2571	0.21	0.29	72.24	72.26	72.12	2978
1729722600	72.05	-0.55	-0.76	72.47	72.47	71.745	12209
1729636200	72.6	-0.15	-0.21	72.3	72.73	72.3	8257
1729549800	72.75	-0.25	-0.34	72.84	72.84	72.63	1670