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	-0.865	-0.916119466215	94.42	94.47	92.44	21515	93.04411356	SP
4	-1.025	-1.08373863396	94.58	95.19	90.7	24963	93.340036	SP
12	13.085	16.2607182801	80.47	95.19	80.47	25938	91.23405333	SP
26	8.375	9.83212021601	85.18	95.19	77.38	28030	86.75764665	SP
52	17.115	22.3901098901	76.44	95.19	76.195	24878	84.25106717	SP
156	38.8449	71.0013324779	54.7101	95.19	50.57	17597	75.64588811	SP
260	42.915	84.7452606635	50.64	95.19	47.75	19373	70.63889252	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
1782513000	92.68	-0.24	-0.26	92.51	93.005	92.4501	24857
1782426600	92.92	0.36	0.39	93.78	93.78	92.765	34707
1782340200	92.56	-0.09	-0.10	92.72	93.47	92.44	6321
1782253800	92.65	-1.33	-1.42	92.62	93.31	92.62	17078
1782167400	93.9846	-0.51	-0.53	94.42	94.47	93.75	24614
1781821800	94.49	1.26	1.35	94.6	94.6	94.23	46471
1781735400	93.2293	-1.11	-1.18	94.49	94.68	93.11	25195
1781649000	94.3441	-0.58	-0.61	95.02	95.0699	94.3367	25348
1781562600	94.9244	1.65	1.77	94.77	95.19	94.77	16109
1781303400	93.2764	0.49	0.53	92.98	93.605	92.61	13441
1781217000	92.7889	1.68	1.84	91.6	92.985	91.09	35644
1781130600	91.11	-1.37	-1.48	91.98	92.53	91.11	18743
1781044200	92.4821	-0.14	-0.15	92.97	93.06	90.7	16282
1780957800	92.6181	0.12	0.13	92.91	93.45	92.55	98646
1780698600	92.4988	-2.36	-2.48	94.35	94.35	92.18	11881
1780612200	94.8551	0.41	0.43	94.08	94.9615	94.08	20128
1780525800	94.4451	-0.69	-0.73	94.95	95	94.27	9830
1780439400	95.14	0.3	0.32	94.94	95.165	94.74	9329
1780353000	94.8412	0.45	0.48	94.58	95.06	94.275	19677
1780093800	94.3906	0.29	0.31	94.48	94.59	94.2279	7243
1780007400	94.1	0.56	0.60	93.6	94.1	93.305	12531
1779921000	93.54	-0.02	-0.02	93.59	93.72	93.31	20459
1779834600	93.56	0.88	0.95	93.52	93.69	93.245	10706
1779489000	92.6779	0.36	0.39	92.96	93.04	92.6136	20245
1779402600	92.32	0.33	0.36	91.77	92.42	91.59	17403
1779316200	91.9934	1.23	1.36	91.36	91.9934	91.025	6271
1779229800	90.7628	-0.65	-0.71	91.19	91.3512	90.6951	13965
1779143400	91.4142	-0.17	-0.19	91.8	91.9199	91	14343
1778884200	91.5876	-1.15	-1.24	91.78	92.09	91.5876	8684
1778797800	92.74	0.86	0.94	92.51	92.96	92.485	43040
1778711400	91.88	0.23	0.25	91.67	92.17	91.44	48358
1778625000	91.6499	-0.16	-0.17	91.8	91.8	90.76	187019
1778538600	91.81	-0.01	-0.01	91.97	92.1	91.68	25328
1778279400	91.82	0.6	0.66	91.54	91.92	91.5001	41442
1778193000	91.22	-0.54	-0.59	92.07	92.07	91.085	24007
1778106600	91.76	1.55	1.72	91.2	91.76	91.07	167990
1778020200	90.21	1.01	1.13	89.98	90.36	89.98	13868
1777933800	89.2031	-0.46	-0.51	89.57	89.74	88.955	8383
1777674600	89.66	0.23	0.26	89.87	90.2899	89.66	16245
1777588200	89.43	1.15	1.30	88.67	89.51	88.51	9027
1777501800	88.28	0.04	0.05	88.23	88.28	87.89	24274
1777415400	88.24	-0.57	-0.64	88.35	88.52	88.06	17550
1777329000	88.81	0.03	0.03	88.61	88.93	88.5401	24444
1777069800	88.7828	0.67	0.76	88.5	88.83	88.28	18461
1776983400	88.1106	-0.22	-0.25	87.99	88.4708	87.73	24241
1776897000	88.3338	0.81	0.92	88.26	88.3338	88.0201	13703
1776810600	87.5255	-0.49	-0.55	88.1	88.45	87.3669	8583
1776724200	88.0121	-0.03	-0.03	87.7	88.134	87.7	26871
1776465000	88.0427	1.25	1.44	87.46	88.335	87.46	15983
1776378600	86.7893	0.2	0.23	86.86	86.969	86.37	22090
1776292200	86.5915	0.55	0.64	86.4	86.5915	86.095	15239
1776205800	86.0401	0.94	1.11	85.42	86.1059	85.42	11651
1776119400	85.0983	0.99	1.17	84.06	85.0983	83.86	18974
1775860200	84.1111	-0.22	-0.26	84.57	84.57	84.1	10812
1775773800	84.33	0.62	0.75	83.7	84.39	83.39	37214
1775687400	83.7055	2.4	2.96	83.81	83.81	83.43	7385
1775601000	81.3023	0.06	0.07	81.1	81.33	80.55	9112
1775514600	81.2439	0.35	0.43	80.47	81.27	80.47	6985
1775169000	80.8928	0.13	0.16	79.77	80.8999	79.77	11254
1775082600	80.76	0.7	0.87	80.58	81.18	80.58	17146
1774996200	80.06	2.36	3.04	78.65	80.06	78.4405	31902
1774909800	77.7	-0.35	-0.45	78.78	78.78	77.38	64890