Colterpoint Net Lease Real Estate ETF【NETL】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	1.0467	4.02886836028	25.98	26.79	25.98	10291	26.48756129	SP
4	0.5967	2.25766174801	26.43	27.16	25.6401	15651	26.25241268	SP
12	1.9767	7.89101796407	25.05	27.16	25	9944	26.28560761	SP
26	3.2267	13.5575630252	23.8	27.16	23.65	11598	25.65601069	SP
52	2.8167	11.634448575	24.21	27.16	23.56	9071	25.15958332	SP
156	3.6167	15.4493806066	23.41	27.67	20.13	11276	24.03988033	SP
260	-3.4533	-11.3297244094	30.48	32.65	20.13	15164	25.81605155	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
1782513000	27.0267	0.36	1.33	26.62	27.0267	26.62	10333
1782426600	26.6709	0.03	0.10	26.63	26.71	26.42	4961
1782340200	26.6442	0.19	0.72	26.47	26.759	26.47	13011
1782253800	26.4532	0.42	1.60	26.12	26.49	26.12	18017
1782167400	26.0377	0.09	0.35	25.98	26.16	25.98	5176
1781821800	25.9457	-0.02	-0.08	26.07	26.0999	25.9457	3712
1781735400	25.9677	-0.69	-2.60	26.67	26.67	25.9	5452
1781649000	26.6601	0.05	0.19	26.68	26.8099	26.61	3958
1781562600	26.6098	-0.37	-1.35	27	27.0288	26.54	32606
1781303400	26.975	0.18	0.66	26.83	27.03	26.83	5121
1781217000	26.7982	-0.06	-0.22	26.9	27.16	26.7982	3245
1781130600	26.8572	0.14	0.51	26.8	27.035	26.8	14407
1781044200	26.7197	0.51	1.95	26.28	26.82	26.28	12696
1780957800	26.2084	-0.09	-0.32	26.26	26.41	26.15	29515
1780698600	26.2938	0.46	1.78	25.9	26.38	25.9	41154
1780612200	25.8343	0.18	0.71	25.87	25.945	25.71	12910
1780525800	25.6516	-0.29	-1.14	25.95	26.12	25.6401	24269
1780439400	25.9464	0.2	0.78	25.8	25.98	25.75	48589
1780353000	25.745	-0.52	-1.96	26.08	26.08	25.745	11787
1780093800	26.26	-0.11	-0.41	26.43	26.43	26.16	6780
1780007400	26.3675	-0.11	-0.42	26.43	26.5083	26.29	4421
1779921000	26.4795	-0.18	-0.69	26.59	26.73	26.4795	26526
1779834600	26.6629	0.1	0.38	26.62	26.68	26.52	36492
1779489000	26.5631	0.02	0.09	26.59	26.6299	26.335	26544
1779402600	26.539	-0	-0.01	26.475	26.5699	26.35	2672
1779316200	26.5429	0.28	1.07	26.24	26.55	26.24	13875
1779229800	26.2623	0.03	0.12	26.24	26.3495	26.24	7173
1779143400	26.2301	0.27	1.06	25.99	26.2899	25.99	12574
1778884200	25.9561	-0.16	-0.61	26.03	26.04	25.8317	8742
1778797800	26.1159	-0.07	-0.26	26.23	26.28	26.1159	1267
1778711400	26.1835	-0.32	-1.20	26.5	26.5	26.125	7706
1778625000	26.502	-0.04	-0.13	26.58	26.5999	26.33	4849
1778538600	26.5371	-0.07	-0.28	26.58	26.585	26.49	1597
1778279400	26.6105	0.1	0.38	26.55	26.7789	26.55	2429
1778193000	26.5087	-0.01	-0.05	26.52	26.575	26.4	3289
1778106600	26.5213	0.15	0.56	26.38	26.66	26.38	9456
1778020200	26.3745	0.34	1.32	26.08	26.3745	26.08	1275
1777933800	26.031	-0.3	-1.13	26.18	26.18	25.975	3463
1777674600	26.3296	-0.11	-0.41	26.5	26.5	26.32	5390
1777588200	26.4374	0.27	1.04	26.17	26.47	26.17	4135
1777501800	26.1651	-0.28	-1.06	26.32	26.43	26.03	6541
1777415400	26.4441	0.12	0.47	26.26	26.4499	26.26	2017
1777329000	26.3204	-0.12	-0.46	26.41	26.576133	26.3204	4430
1777069800	26.4428	-0.01	-0.04	26.41	26.56	26.41	7045
1776983400	26.453	0.18	0.70	26.32	26.5399	26.32	3303
1776897000	26.2695	-0.31	-1.17	26.57	26.57	26.2398	5635
1776810600	26.5803	-0.23	-0.86	26.79	26.85	26.5003	2188
1776724200	26.812	-0.03	-0.12	26.81	26.9099	26.7601	4724
1776465000	26.845	0.45	1.69	26.48	26.845	26.48	4809
1776378600	26.3992	0.2	0.75	26.18	26.4299	26.18	3928
1776292200	26.203	0.06	0.23	26.13	26.203	26.07	4908
1776205800	26.1441	0.17	0.65	25.95	26.1441	25.95	2193
1776119400	25.9752	-0.08	-0.29	25.99	26	25.78	3137
1775860200	26.0514	0.11	0.43	25.98	26.14	25.98	1846
1775773800	25.9386	0.29	1.12	25.61	26.1	25.5	2950
1775687400	25.6516	0.31	1.23	25.57	25.74	25.57	3849
1775601000	25.3403	0.33	1.32	25	25.4382	25	14002
1775514600	25.01	-0.07	-0.27	25.05	25.05	25	8049
1775169000	25.0778	0.21	0.83	24.81	25.16	24.81	10299
1775082600	24.8703	0.18	0.73	24.81	24.9594	24.65	6689
1774996200	24.6895	0.15	0.63	24.72	24.7701	24.61	8250
1774909800	24.5361	0.17	0.69	24.5	24.68	24.4401	8706
1774650600	24.368	-0.36	-1.46	24.52	24.68	24.32	32028