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	-0.2189	-0.300645515726	72.81	74.37	72.35	3962	73.39519142	SP
4	1.3711	1.9251614715	71.22	74.37	69	3547	71.90969103	SP
12	8.2411	12.8066822067	64.35	74.37	62.25	8424	66.98002246	SP
26	8.0411	12.4571649884	64.55	74.37	62.25	7158	66.65199148	SP
52	12.8711	21.5524112525	59.72	74.37	58.66	6053	65.00507336	SP
156	24.2011	50.0126059103	48.39	74.37	44.1672	4474	59.99783748	SP
260	21.7011	42.6431518962	50.89	74.37	44.1672	4056	59.90507335	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
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
1775169000	64.835899	0.2	0.30	63.75	64.835899	63.75	1391
1775082600	64.6406	0.62	0.97	64.39	64.875	64.39	176830
1774996200	64.019999	1.77	2.84	63.17	64.095	62.9699	3516
1774909800	62.25	-0.48	-0.77	63.37	63.37	62.25	4726
1774650600	62.73	-0.9	-1.41	63.24	63.369	62.5462	8195
1774564200	63.63	-0.97	-1.50	64.29	64.629999	63.62	11875
1774477800	64.599999	0.33	0.51	65.04	65.04	64.54	3314
1774391400	64.269999	0.3	0.47	63.48	64.5	63.48	14045
1774305000	63.97	0.76	1.20	64.06	64.569999	63.97	3114
1774045800	63.21	-1.13	-1.76	64.22	64.22	63.05	4294
1773959400	64.34	0.07	0.11	63.6	64.489999	63.6	3715
1773873000	64.268199	-0.71	-1.10	64.66	65.05	64.268199	6975
1773786600	64.98	0.41	0.63	64.92	65.33	64.92	3593
1773700200	64.5702	0.65	1.02	64.66	64.849999	64.549899	3521
1773441000	63.92	0.01	0.02	64.349999	64.47	63.8331	3358
1773354600	63.91	-1.26	-1.93	64.48	64.769999	63.91	3261
1773268200	65.17	-0.33	-0.51	65.62	65.62	64.9	4095
1773181800	65.5032	-0.43	-0.64	65.76	66.275	65.5032	2736
1773095400	65.928299	0.45	0.68	64.61	65.928299	64	6231
1772839800	65.48	-1.15	-1.73	65.58	65.6699	65.4697	3953