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	0.8305	2.30246742445	36.07	37.4488	35.61	15447	36.57996612	SP
4	2.7105	7.92775665399	34.19	37.4488	32.58	11876	34.99858006	SP
12	7.4605	25.3413722826	29.44	37.4488	27.44	25299	31.92707382	SP
26	9.8205	36.2647710487	27.08	37.4488	26.6586	34606	30.2110617	SP
52	14.1905	62.4856891237	22.71	37.4488	22.71	43213	27.17627219	SP
156	16.7405	83.0381944444	20.16	37.4488	18.9711	24097	24.87791552	SP
260	8.8405	31.505702067	28.06	37.4488	17.12	25610	23.56032138	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775860200	30.49	0.07	0.25	30.56	30.6	30.41	10103
1775773800	30.4154	-0.18	-0.60	30.13	30.49	30.07	77056
1775687400	30.6	1.63	5.63	30.71	30.71	30.311	16084
1775601000	28.97	0.06	0.21	28.81	29.16	28.48	11688
1775514600	28.91	0.33	1.15	28.69	28.9146	28.69	14639
1775169000	28.5806	-0.29	-1.00	28.06	28.7	28.06	10755
1775082600	28.87	0.13	0.45	28.84	29.11	28.784	14303
1774996200	28.74	1.03	3.72	27.78	28.74	27.78	21225
1774909800	27.71	-0.27	-0.95	28.09	28.16	27.44	62997
1774650600	27.977	-0.14	-0.51	28.03	28.18	27.9	12612
1774564200	28.12	-0.93	-3.19	28.46	28.59	28.12	12443
1774477800	29.0461	0.41	1.42	28.99	29.205	28.9	8521
1774391400	28.64	-0.43	-1.48	28.4	28.77	28.4	6187
1774305000	29.07	0.79	2.79	28.91	29.34	28.845	15500
1774045800	28.28	-0.97	-3.32	28.88	28.9	28.17	11054
1773959400	29.25	0.2	0.69	28.56	29.325	28.56	11387
1773873000	29.05	-0.62	-2.09	29.38	29.465	29.05	21242
1773786600	29.67	0.21	0.71	29.71	29.76	29.55	14295
1773700200	29.46	0.89	3.13	29.28	29.54	29.245	11785
1773441000	28.5654	-0.2	-0.71	28.97	29.06	28.5654	4793
1773354600	28.77	-0.8	-2.71	29.24	29.24	28.75	53178
1773268200	29.57	0.05	0.18	29.44	29.64	29.44	5303
1773181800	29.5164	-0	-0.01	29.53	29.995	29.51	8248
1773095400	29.52	0.65	2.25	28.64	29.54	28.45	15666
1772839800	28.87	-0.32	-1.10	28.68	29.075	28.68	9486
1772753400	29.19	-0.76	-2.54	29.33	29.62	28.8	15419
1772667000	29.95	0.36	1.22	29.48	30.16	29.48	12490
1772580600	29.59	-1.44	-4.64	29.35	29.73	28.93	11683