Columbia Research Enhanced Core ETF【RECS】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	-0.52	-1.18911502401	43.73	44.01	43.18	387157	43.80447934	SP
4	0.5	1.17068602201	42.71	44.01	42.2701	482972	43.14315979	SP
12	3.55	8.95108421583	39.66	44.01	37.79	540380	41.30387013	SP
26	1.86	4.49818621524	41.35	44.01	37.79	642329	41.12192361	SP
52	7.84	22.1656771275	35.37	44.01	35.07	645410	40.0766495	SP
156	18.19	72.7018385292	25.02	44.01	24.05	431416	36.17427937	SP
260	14.57	50.8729050279	28.64	44.01	20.9474	274980	35.43168054	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
1780698600	43.21	-0.73	-1.66	43.72	43.845	43.04	396993
1780612200	43.94	0.4	0.92	43.73	44.01	43.6901	320724
1780525800	43.54	-0.33	-0.75	43.76	43.85	43.51	400396
1780439400	43.87	-0.08	-0.18	43.79	43.98	43.78	435142
1780353000	43.95	0.23	0.53	43.73	44.0099	43.68	433802
1780093800	43.72	0.02	0.05	43.73	43.89	43.68	345720
1780007400	43.7	0.3	0.69	43.37	43.71	43.33	970773
1779921000	43.4	0.05	0.12	43.33	43.5594	43.33	346065
1779834600	43.35	0.09	0.21	43.4	43.46	43.27	349383
1779489000	43.26	0.23	0.53	43.23	43.38	43.14	479481
1779402600	43.03	0.07	0.16	42.78	43.085	42.53	629785
1779316200	42.96	0.53	1.25	42.57	42.96	42.38	573789
1779229800	42.43	-0.33	-0.77	42.64	42.68	42.4101	667824
1779143400	42.76	0.12	0.28	42.76	42.94	42.53	889974
1778884200	42.64	-0.46	-1.07	42.86	42.9099	42.64	266660
1778797800	43.1	0.37	0.87	42.91	43.22	42.9	404015
1778711400	42.73	0.17	0.40	42.52	42.795	42.45	390625
1778625000	42.56	0.07	0.16	42.5	42.63	42.2701	426285
1778538600	42.49	-0.18	-0.42	42.6	42.7299	42.46	457677
1778279400	42.67	0.09	0.21	42.71	42.81	42.6215	388351
1778193000	42.58	-0.13	-0.30	42.73	42.82	42.5111	464612
1778106600	42.71	0.68	1.62	42.39	42.715	42.37	508543
1778020200	42.03	0.21	0.50	41.92	42.16	41.88	489126
1777933800	41.82	-0.33	-0.78	42.04	42.1199	41.67	314111
1777674600	42.15	0.01	0.02	42.29	42.4	42.125	411487
1777588200	42.14	0.23	0.55	41.88	42.201	41.7301	460142
1777501800	41.91	-0.14	-0.33	41.91	41.98	41.79	579483
1777415400	42.05	-0.19	-0.45	42.14	42.2	41.97	391400
1777329000	42.24	0.21	0.50	41.98	42.26	41.98	1439847
1777069800	42.03	0.24	0.57	41.88	42.1299	41.77	367010
1776983400	41.79	-0.21	-0.50	41.88	42.0099	41.37	744206
1776897000	42	0.19	0.45	42.08	42.1599	41.93	366353
1776810600	41.81	-0.35	-0.83	42.22	42.33	41.78	550761
1776724200	42.16	-0.01	-0.02	42.02	42.21	41.98	718742
1776465000	42.17	0.62	1.49	41.83	42.29	41.79	602006
1776378600	41.55	0.15	0.36	41.53	41.61	41.37	400967
1776292200	41.4	0.26	0.63	41.18	41.49	41.0901	803154
1776205800	41.14	0.44	1.08	40.8	41.14	40.785	422133
1776119400	40.7	0.39	0.97	40.18	40.7	40.04	499222
1775860200	40.31	-0.15	-0.37	40.51	40.51	40.21	1239063
1775773800	40.46	0.16	0.40	40.23	40.5	40.09	489780
1775687400	40.3	0.92	2.34	40.36	40.435	40.14	404091
1775601000	39.38	-0.13	-0.33	39.33	39.44	39.02	951283
1775514600	39.51	0.25	0.64	39.27	39.53	39.24	478304
1775169000	39.26	0.01	0.03	38.77	39.4087	38.6596	753501
1775082600	39.25	0.27	0.69	39.18	39.4348	39.09	627392
1774996200	38.98	1.03	2.71	38.35	39.06	38.28	414486
1774909800	37.95	-0.02	-0.05	38.27	38.31	37.79	520641
1774650600	37.97	-0.64	-1.66	38.43	38.43	37.86	814729
1774564200	38.61	-0.52	-1.33	38.91	39.13	38.55	431653
1774477800	39.13	0.14	0.37	39.3	39.4686	39.03	1112457
1774391400	38.987	-0.13	-0.34	38.88	39.2198	38.795	404738
1774305000	39.12	0.48	1.24	39.24	39.485	38.985	363858
1774045800	38.64	-0.56	-1.43	39.1	39.1	38.4301	375458
1773959400	39.2	-0.05	-0.13	39.04	39.35	38.94	572996
1773873000	39.25	-0.58	-1.46	39.65	39.72	39.25	403177
1773786600	39.83	0.27	0.68	39.83	40.0699	39.78	586642
1773700200	39.56	0.3	0.76	39.58	39.785	39.5	291019
1773441000	39.26	-0.21	-0.53	39.66	39.8699	39.16	389294
1773354600	39.47	-0.63	-1.57	39.74	39.83	39.45	378120
1773268200	40.1	-0.01	-0.02	40.1	40.25	39.8626	439149
1773181800	40.11	-0.2	-0.50	40.26	40.52	39.995	474782
1773095400	40.31	0.25	0.62	39.66	40.3999	39.345	1710526
1772839800	40.06	-0.57	-1.40	40.16	40.205	39.825	543723