Columbia India Consumer ETF【INCO】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	1.66	2.88745868847	57.49	59.53	56.461	20781	58.22053913	SP
4	2.6	4.59770114943	56.55	59.53	56.461	23435	57.57344922	SP
12	4.51	8.25402635432	54.64	61.615	53.19	32878	57.75541035	SP
26	-4	-6.33412509897	63.15	65.36	53.19	44702	60.10683022	SP
52	-4.37	-6.87972292191	63.52	68.02	53.19	35325	61.92591825	SP
156	7.37	14.2332947084	51.78	78.34	50.65	40422	64.14462061	SP
260	4.55	8.33333333333	54.6	78.34	43.1601	27875	62.48172309	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
1781562600	59.15	1.47	2.55	59.23	59.53	59.15	48156
1781303400	57.68	0.21	0.37	57.97	58.06	57.68	11216
1781217000	57.47	0.35	0.62	56.57	57.6398	56.461	14860
1781130600	57.1165	-0.33	-0.58	57.38	57.715	57.1165	14026
1781044200	57.45	0.68	1.20	57.49	57.562	56.8937	15649
1780957800	56.77	-0.37	-0.65	56.96	57.1401	56.77	11905
1780698600	57.1434	-0.7	-1.20	57.86	57.94	57.07	87275
1780612200	57.84	0.98	1.72	57.89	58.115	57.822	14358
1780525800	56.86	-0.9	-1.56	57.64	57.64	56.86	17033
1780439400	57.76	0.33	0.57	57.82	58.02	57.76	9059
1780353000	57.43	-1.25	-2.13	57.51	57.7	57.26	16313
1780093800	58.68	0.04	0.07	58.87	59.125	58.68	15909
1780007400	58.64	0.12	0.21	58.09	58.8099	58.03	12204
1779921000	58.5195	0.37	0.64	58.7	58.96	58.45	15699
1779834600	58.15	0.35	0.61	58.29	58.36	58.05	14501
1779489000	57.8	0.18	0.31	58.12	58.2	57.8	18378
1779402600	57.62	0.33	0.58	56.77	57.6568	56.75	13249
1779316200	57.29	0.58	1.02	56.76	57.484278	56.56	21819
1779229800	56.71	-0.48	-0.84	56.55	57.04	56.55	73650
1779143400	57.19	-0.81	-1.40	57.48	57.48	57.007	13871
1778884200	58	-0.26	-0.44	58.12	58.12	57.82	17135
1778797800	58.2583	0.22	0.38	58.07	58.3299	58.07	22403
1778711400	58.0381	0.36	0.62	57.61	58.095	57.61	13021
1778625000	57.68	-1.33	-2.25	57.83	57.8609	57.56	29931
1778538600	59.007	-1.56	-2.57	59.27	59.44	58.9419	29244
1778279400	60.5658	0.43	0.71	60.4	60.62	60.4	9571
1778193000	60.1368	-0.19	-0.32	60.75	60.75	60.0601	13894
1778106600	60.3284	1.11	1.87	59.91	60.39	59.91	11437
1778020200	59.2232	1	1.72	59.03	59.3399	59.03	16667
1777933800	58.22	-0.8	-1.36	58.51	58.8199	58.08	168006
1777674600	59.023	-0.2	-0.33	59.15	59.52	59.01	22284
1777588200	59.22	0.28	0.48	58.89	59.45	58.82	48832
1777501800	58.9381	-0.1	-0.17	59.08	59.17	58.87	11077
1777415400	59.04	-0.47	-0.78	58.86	59.23	58.8	27653
1777329000	59.506	-0.2	-0.34	59.58	59.62	59.43	14559
1777069800	59.71	0.17	0.29	59.54	59.885	59.48	29645
1776983400	59.5361	-0.81	-1.35	59.73	60.15	59.19	16993
1776897000	60.35	0.5	0.84	60.48	60.7199	60.3201	22320
1776810600	59.85	-0.49	-0.81	60.55	60.72	59.85	19575
1776724200	60.34	-0.98	-1.60	60.27	60.54	60.24	33496
1776465000	61.32	1.61	2.70	61	61.615	61	49626
1776378600	59.71	0.48	0.81	59.23	59.71	59.17	24070
1776292200	59.23	0.2	0.34	59.17	59.36	59	49104
1776205800	59.03	0.37	0.63	59.25	59.4361	59.03	39809
1776119400	58.66	-0.72	-1.21	58.1	58.8629	58.1	34140
1775860200	59.38	1.01	1.73	59.33	59.5	59.06	143724
1775773800	58.37	-0.12	-0.21	58.27	58.885	58.23	29094
1775687400	58.49	2.45	4.37	58.9	58.9851	58.09	65055
1775601000	56.04	0.26	0.47	55.75	56.54	55.21	68474
1775514600	55.78	0.93	1.70	55.81	56.0385	55.77	20521
1775169000	54.85	-0.34	-0.62	54.64	55.35	54.53	35068
1775082600	55.19	0.22	0.40	54.94	55.52	54.88	40483
1774996200	54.97	1.68	3.15	53.83	55.14	53.6701	65389
1774909800	53.29	-0.46	-0.86	53.49	53.6513	53.19	47926
1774650600	53.75	-1.06	-1.93	54.01	54.03	53.7	63526
1774564200	54.81	-0.85	-1.53	55.39	55.53	54.75	38336
1774477800	55.66	1.17	2.15	55.7	55.985	55.61	23852
1774391400	54.4872	-1.41	-2.53	54.64	54.895	54.35	31829
1774305000	55.9	1.18	2.15	55.57	56.6699	55.57	65036
1774045800	54.7221	-1.1	-1.97	55.81	55.81	54.46	84399
1773959400	55.82	-0.47	-0.83	55.65	55.94	55.4	52811
1773873000	56.29	-0.7	-1.23	57	57	56.2	85253
1773786600	56.99	0.05	0.09	57.18	57.29	56.99	37031
1773700200	56.94	0.55	0.98	56.94	57.2	56.88	67537