Calvert US Mid Cap Core Responsible Index ETF【CVMC】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	0.41	0.53989992099	75.94	76.71	75.31	3215	75.92719354	SP
4	2.58	3.49735664904	73.77	76.71	71.8945	2941	74.57738217	SP
12	9.43	14.0914524806	66.92	76.71	66.91	4867	70.75314711	SP
26	11.93	18.5190934492	64.42	76.71	62.25	6457	67.46429681	SP
52	15.08	24.6123714705	61.27	76.71	60.4399	6021	65.5370002	SP
156	25.4031	49.8619150527	50.9469	76.71	44.1672	4518	60.26072409	SP
260	25.46	50.029475339	50.89	76.71	44.1672	4011	60.12576212	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
1783031400	76.35	0.08	0.10	76.64	76.64	75.96	6271
1782945000	76.27	0.14	0.18	76.02	76.71	76.02	5082
1782858600	76.13	0.15	0.20	75.96	76.2801	75.96	950
1782772200	75.9758	0.19	0.25	76.01	76.01	75.7	1496
1782513000	75.79	0.21	0.28	75.31	75.79	75.31	4586
1782426600	75.5793	0.49	0.65	75.94	76.35	75.48	3962
1782340200	75.0876	0.61	0.82	74.52	75.48	74.52	1135
1782253800	74.4734	-0.25	-0.33	73.79	74.75	73.79	3013
1782167400	74.72	-0.18	-0.25	74.9	74.95	74.65	4146
1781821800	74.9041	0.98	1.33	74.79	75.03	74.79	1987
1781735400	73.9197	-0.97	-1.30	75.02	75.07	73.865	1877
1781649000	74.8923	-0.41	-0.54	75.58	75.58	74.8923	4020
1781562600	75.3008	0.89	1.19	75.69	75.69	75.3008	4356
1781303400	74.4144	0.77	1.05	73.87	74.56	73.87	2745
1781217000	73.64	1.75	2.43	72.28	73.6799	72.28	1078
1781130600	71.8945	-1.21	-1.66	72.8	73.14	71.8945	3380
1781044200	73.1086	0.37	0.51	73.28	73.87	72.313	5947
1780957800	72.736	0.14	0.20	73.04	73.04	72.736	1999
1780698600	72.5911	-1.73	-2.33	73.57	73.57	72.4	1379
1780612200	74.3192	0.43	0.58	73.77	74.37	73.77	2741
1780525800	73.89	-0.01	-0.01	74.08	74.09	73.6	2862
1780439400	73.9	0.97	1.33	72.95	73.9	72.95	4015
1780353000	72.93	0.21	0.29	72.35	73.05	72.35	4317
1780093800	72.72	0.15	0.20	72.81	72.83	72.63	5876
1780007400	72.5746	0.26	0.36	72.56	72.69	72.1	8247
1779921000	72.3157	-0.14	-0.20	72.65	72.84	72.3157	3706
1779834600	72.4605	0.93	1.30	72.2	72.6	72.2	4175
1779489000	71.532	0.6	0.84	71.31	71.63	71.31	3591
1779402600	70.9332	0.65	0.92	70	70.9332	70	582
1779316200	70.2856	0.99	1.42	69.83	70.2856	69.72	1602
1779229800	69.3	-0.31	-0.45	69.43	69.43	69	1242
1779143400	69.6149	-0.2	-0.29	70.1	70.1	69.2	3524
1778884200	69.8144	-1.1	-1.55	70.02	70.07	69.8144	726
1778797800	70.91	0.24	0.33	70.97	71.16	70.88	5520
1778711400	70.6743	-0.09	-0.13	71.29	71.29	70.58	4191
1778625000	70.7653	-0.34	-0.47	70.85	70.85	70.26	6343
1778538600	71.1028	0.08	0.12	71.14	71.3	71.03	3469
1778279400	71.0194	0.28	0.39	71.22	71.22	71.0194	660
1778193000	70.74	-0.91	-1.27	71.4	71.4	70.56	5677
1778106600	71.65	1.09	1.54	71.63	71.68	71.315	4702
1778020200	70.56	1.03	1.48	70.02	70.68	70.02	6721
1777933800	69.5287	-0.37	-0.53	69.83	69.83	69.4	2634
1777674600	69.9	0.08	0.11	70	70.035	69.84	6299
1777588200	69.8248	1.34	1.96	69.06	69.8248	69.06	4098
1777501800	68.48	-0.19	-0.28	68.86	68.86	68.23	4403
1777415400	68.6693	-0.76	-1.10	68.81	69.07	68.46	60175
1777329000	69.4309	-0.06	-0.09	69.7	69.7	69.37	5042
1777069800	69.4902	-0.06	-0.08	69.76	69.76	69.35	8691
1776983400	69.5488	0.18	0.26	69.4	69.71	69.375	1492
1776897000	69.3686	-0.06	-0.08	70.02	70.02	69.28	8508
1776810600	69.4238	-0.35	-0.50	70	70	69.36	3152
1776724200	69.77	0.36	0.52	69.65	69.85	69.49	1928
1776465000	69.41	1.22	1.79	68.95	69.62	68.95	7708
1776378600	68.19	0.25	0.37	68	68.28	67.98	11953
1776292200	67.9398	-0.28	-0.41	68.16	68.16	67.92	2488
1776205800	68.22	0.42	0.63	68.14	68.2266	67.92	4395
1776119400	67.7956	0.83	1.24	67.05	67.7956	66.91	2700
1775860200	66.964	-0.33	-0.48	67.42	67.42	66.964	3878
1775773800	67.29	0.16	0.24	66.92	67.56	66.92	5136
1775687400	67.1269	2.1	3.23	66.92	67.23	66.92	1269
1775601000	65.0257	-0.1	-0.15	64.94	65.09	64.769999	2319
1775514600	65.1259	0.29	0.45	65.19	65.19	64.849999	3342