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	0.86	1.97338228545	43.58	44.41	43.2	417642	43.81091312	SP
4	1.19	2.75144508671	43.25	44.41	42.375	407095	43.3300486	SP
12	2.61	6.23954099928	41.83	44.41	41.37	481849	42.86103081	SP
26	3.16	7.65503875969	41.28	44.41	37.79	597059	41.38151753	SP
52	7.18	19.2699946323	37.26	44.41	36.85	639256	40.55092709	SP
156	18.8	73.3229329173	25.64	44.41	24.05	440084	36.49633158	SP
260	14.7101	49.4791438922	29.7299	44.41	20.9474	283096	35.64932294	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
1783636200	44.03	0.46	1.06	43.69	44.0499	43.5401	738561
1783549800	43.57	-0.04	-0.09	43.51	43.63	43.2	304945
1783463400	43.61	-0.11	-0.25	43.68	43.7799	43.52	284870
1783377000	43.72	0.23	0.53	43.58	43.7899	43.5	342191
1783031400	43.49	0.06	0.14	43.52	43.73	43.16	480958
1782945000	43.43	0.15	0.35	43.29	43.6459	43.14	307395
1782858600	43.28	0.25	0.58	43.02	43.3	42.95	233982
1782772200	43.03	0.29	0.68	42.96	43.05	42.63	217667
1782513000	42.74	0.24	0.56	42.41	42.86	42.375	279166
1782426600	42.5	-0.32	-0.75	42.91	42.92	42.425	363101
1782340200	42.82	-0.04	-0.09	42.85	43.21	42.74	240217
1782253800	42.86	-0.26	-0.60	42.73	43.05	42.645	873655
1782167400	43.12	-0.13	-0.30	43.2	43.4684	43	371988
1781821800	43.25	0.2	0.46	43.41	43.4399	43.175	310964
1781735400	43.05	-0.74	-1.69	43.77	43.795	42.91	464527
1781649000	43.79	-0.01	-0.02	43.87	43.9099	43.72	298537
1781562600	43.8	0.53	1.22	43.76	44.0399	43.76	630396
1781303400	43.27	0.23	0.53	43.25	43.4597	43	584596
1781217000	43.04	0.58	1.37	42.63	43.155	42.39	363962
1781130600	42.46	-0.59	-1.37	42.82	43.08	42.42	599158
1781044200	43.05	-0.04	-0.09	43.21	43.4321	42.33	455327
1780957800	43.09	-0.12	-0.28	43.31	43.48	43.04	737937
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