Columbia Research Enhanced Emerging Economies ETF【ECON】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	-0.1084	-0.307169169736	35.29	35.81	34.13	10065	34.98137789	SP
4	-0.5684	-1.58993006993	35.75	38.18	34.13	12122	35.96152265	SP
12	3.0016	9.32753262896	32.18	38.18	31.575	20018	34.0597287	SP
26	6.7916	23.9225079253	28.39	38.18	27.44	33593	30.81001259	SP
52	11.1916	46.6511046269	23.99	38.18	23.91	43876	27.43225865	SP
156	14.4616	69.7953667954	20.72	38.18	18.9711	24148	25.08933673	SP
260	8.1416	30.1094674556	27.04	38.18	17.12	25426	23.5976774	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
1783722600	35.1816	-0.01	-0.02	34.92	35.28	34.92	8817
1783636200	35.1877	0.5	1.43	35.07	35.320813	35.07	7278
1783549800	34.6918	0.07	0.21	34.13	34.695	34.13	12347
1783463400	34.62	-1.15	-3.21	34.91	34.91	34.46	12348
1783377000	35.77	1.17	3.37	35.29	35.81	35.29	8288
1783031400	34.6037	-0.6	-1.70	35.16	35.16	34.41	6464
1782945000	35.2024	-1.05	-2.89	35.4	35.74	35.1801	33231
1782858600	36.2491	0.53	1.48	35.81	36.33	35.81	6676
1782772200	35.7209	-0.1	-0.28	35.51	35.74	35.01	8654
1782513000	35.82	-0.3	-0.83	35.46	36.07	35.46	15725
1782426600	36.1203	0.33	0.93	36.56	36.56	35.95	8813
1782340200	35.7863	-0.24	-0.67	35.99	36.01	35.43	14131
1782253800	36.0275	-1.95	-5.13	35.82	36.34	35.82	15253
1782167400	37.9738	0.23	0.62	38.03	38.18	37.77	10318
1781821800	37.74	1.24	3.38	37.64	37.8215	37.61	16128
1781735400	36.505	-0.17	-0.45	36.81	37.16	36.505	14509
1781649000	36.67	-0.54	-1.45	37.12	37.27	36.64	7844
1781562600	37.21	1.31	3.64	37.03	37.21	36.91	10884
1781303400	35.902	0	0.01	35.75	36.09	35.69	9302
1781217000	35.9	1.77	5.17	34.43	35.9	34.43	6287
1781130600	34.1347	-0.59	-1.71	34.56	35	34.1347	12805
1781044200	34.727	0.01	0.04	35.5	35.5	33.9764	10160
1780957800	34.7138	0.9	2.68	34.9	34.96	34.665	8218
1780698600	33.809	-2.63	-7.21	35.06	35.06	33.63	12004
1780612200	36.437	-0.46	-1.26	36.15	36.47	35.93	5517
1780525800	36.9005	-0.46	-1.24	37.04	37.04	36.795	6635
1780439400	37.3623	0.47	1.28	37.05	37.4488	37.05	16344
1780353000	36.89	0.54	1.49	36.47	37.17	36.47	10719
1780093800	36.35	0.04	0.11	36.24	36.37	35.99	22415
1780007400	36.31	0.19	0.52	35.62	36.325	35.61	9241
1779921000	36.123	0.25	0.70	36.07	36.18	35.9576	18514
1779834600	35.871	1.6	4.65	35.41	35.871	35.41	6091
1779489000	34.2756	0.11	0.31	34.27	34.525	34.24	6910
1779402600	34.1691	0.52	1.55	33.58	34.25	33.58	39930
1779316200	33.6471	0.7	2.11	33.049999	33.67	33.049999	6514
1779229800	32.9506	-0.51	-1.52	32.58	33.2117	32.58	8432
1779143400	33.46	-0.05	-0.15	33.73	33.73	33.18	16238
1778884200	33.509999	-1.05	-3.03	33.47	33.62	33.34	6419
1778797800	34.5564	-0.1	-0.28	34.38	34.6352	34.38	4881
1778711400	34.6543	0.7	2.07	34.32	34.77	34.32	5509
1778625000	33.9502	-1.07	-3.06	34.05	34.3	33.4658	9720
1778538600	35.0211	0.19	0.56	35.01	35.115	34.9701	11621
1778279400	34.8277	0.85	2.50	34.44	34.86	34.44	4085
1778193000	33.9793	-0.52	-1.51	34.48	34.48	33.9793	5832
1778106600	34.5	1.21	3.63	34.19	34.5	33.99	16237
1778020200	33.29	0.78	2.41	32.95	33.3727	32.95	472368
1777933800	32.5051	-0.09	-0.28	32.689999	32.689999	32.445	6285
1777674600	32.5953	0.02	0.07	32.479999	32.82	32.479999	4364
1777588200	32.5736	0.75	2.35	32.22	32.59	32.08	29547
1777501800	31.8249	-0.17	-0.52	31.99	31.99	31.8	11140
1777415400	31.9911	-0.25	-0.79	31.92	32.015	31.88	6370
1777329000	32.244999	0.02	0.05	32.27	32.369999	32.160899	6577
1777069800	32.229999	0.53	1.67	32.22	32.46	32.06	22310
1776983400	31.7	-0.48	-1.48	31.9	31.9715	31.575	5304
1776897000	32.177	0.53	1.68	32	32.177	32	5878
1776810600	31.646	-0.38	-1.18	32.18	32.21	31.646	29579
1776724200	32.022599	-0.17	-0.52	31.99	32.15	31.9	23447
1776465000	32.1896	0.58	1.85	32.18	32.49	32.14	12411
1776378600	31.605	0.14	0.44	31.64	31.7	31.48	41975
1776292200	31.4658	-0.01	-0.04	31.38	31.5148	31.33	14865
1776205800	31.4788	0.68	2.19	31.14	31.4788	31.14	14405
1776119400	30.8031	0.31	1.03	30.22	30.81	30.22	107711