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	-1.9812	-2.09695173582	94.48	95.165	92.18	13241	94.77942293	SP
4	0.9588	1.04741096788	91.54	95.165	90.6951	28211	92.36722083	SP
12	10.5288	12.8446992802	81.97	95.165	77.38	29302	86.70816571	SP
26	7.6588	9.0273455917	84.84	95.165	77.38	27898	85.72834242	SP
52	17.8088	23.8436202972	74.69	95.165	73.1925	24435	83.11386896	SP
156	39.0888	73.1862947014	53.41	95.165	50.57	17514	74.44234585	SP
260	41.8588	82.6595576619	50.64	95.165	47.75	19224	70.05626671	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
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
1774650600	78.05	-1.44	-1.81	79.25	79.25	77.8627	89470
1774564200	79.49	-1.27	-1.57	80.2	80.605	79.4	36471
1774477800	80.7584	0.48	0.60	81.2	81.2	80.59	6143
1774391400	80.2802	-0.4	-0.50	79.99	80.6282	79.96	157326
1774305000	80.68	0.83	1.04	81.01	81.48	80.62	19060
1774045800	79.8463	-1.13	-1.40	80.98	80.98	79.5	12551
1773959400	80.98	-0.21	-0.26	80.42	81.34	80.42	92204
1773873000	81.19	-1.11	-1.35	82.12	82.16	81.15	15465
1773786600	82.3	0.37	0.45	82.42	82.71	82.11	19953
1773700200	81.9346	0.85	1.04	81.94	82.22	81.7417	18546
1773441000	81.0873	-0.47	-0.58	81.97	82.16	81.0873	18023
1773354600	81.56	-1.42	-1.71	82.23	82.23	81.5001	19401
1773268200	82.98	-0.2	-0.24	83.28	83.32	82.62	14520
1773181800	83.18	-0.16	-0.19	83.34	83.9593	82.9562	15868
1773095400	83.34	0.8	0.97	81.74	83.34	81.2	17566