Columbia Research Enhanced Value ETF【REVS】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	0.3262	1.04217252396	31.3	32.22	31.26	19007	31.78790222	SP
4	0.7262	2.3501618123	30.9	32.22	30.794	35078	31.48824223	SP
12	3.1962	11.2423496307	28.43	32.22	27.92	51134	29.94135217	SP
26	3.3062	11.6744350282	28.32	32.22	27.92	54274	29.50478615	SP
52	6.0662	23.7331768388	25.56	32.22	25.5501	38588	29.09831647	SP
156	11.0662	53.8239299611	20.56	32.22	19.29	20350	27.0382711	SP
260	11.8762	60.1326582278	19.75	32.22	17.89	16190	25.4527111	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
1781821800	31.6262	0.08	0.25	31.78	31.78	31.595	16313
1781735400	31.5483	-0.45	-1.41	32	32.077	31.485775	23372
1781649000	32	-0.01	-0.02	32.04	32.205	31.99	16418
1781562600	32.0056	0.04	0.14	32.22	32.22	32	13368
1781303400	31.9615	0.33	1.04	31.72	32.04	31.72	17357
1781217000	31.6327	0.42	1.36	31.3	31.7	31.26	24520
1781130600	31.2081	-0.31	-0.99	31.49	31.63	31.2081	127749
1781044200	31.5203	0.07	0.23	31.54	31.629	31.08	12728
1780957800	31.4473	-0.07	-0.21	31.53	31.61	31.4	22853
1780698600	31.5146	-0.33	-1.03	31.69	31.78	31.43	53476
1780612200	31.8433	0.31	0.98	31.57	31.85	31.57	28078
1780525800	31.5357	-0	-0.01	31.5	31.63	31.5	60851
1780439400	31.54	0.16	0.51	31.33	31.58	31.31	22458
1780353000	31.3798	-0.14	-0.43	31.31	31.4585	31.27	12527
1780093800	31.5161	0	0.00	31.52	31.6099	31.51	8547
1780007400	31.5159	-0.01	-0.04	31.49	31.63	31.47	38274
1779921000	31.53	-0.02	-0.07	31.55	31.63	31.4912	93076
1779834600	31.5531	0.18	0.58	31.49	31.565	31.46	21008
1779489000	31.37	0.26	0.85	31.28	31.5	31.28	52638
1779402600	31.1068	0.1	0.32	30.9	31.1599	30.794	17185
1779316200	31.0083	0.25	0.81	30.76	31.08	30.76	16230
1779229800	30.76	-0.16	-0.52	30.9	30.9	30.6093	41667
1779143400	30.9205	0.16	0.52	30.77	30.99	30.77	26653
1778884200	30.7614	-0.29	-0.94	30.85	30.96	30.72	22862
1778797800	31.0542	0.17	0.54	31.07	31.1788	30.99	24497
1778711400	30.8879	-0.02	-0.05	30.81	30.905	30.775	13291
1778625000	30.9034	0.06	0.19	30.86	30.91	30.62	27645
1778538600	30.8452	-0.12	-0.40	31.03	31.1	30.81	59018
1778279400	30.97	0.17	0.55	30.98	31.07	30.93	25464
1778193000	30.8	-0.26	-0.84	31.08	31.08	30.75	22580
1778106600	31.06	0.36	1.17	31.02	31.15	30.98	28743
1778020200	30.7003	0.27	0.90	30.52	30.835	30.52	235793
1777933800	30.4278	-0.29	-0.95	30.63	30.65	30.36	18241
1777674600	30.72	-0.08	-0.25	30.82	30.84	30.6603	24500
1777588200	30.7968	0.56	1.87	30.36	30.82	30.33	12791
1777501800	30.2329	0.03	0.10	30.22	30.28	30.13	53816
1777415400	30.2015	-0.12	-0.38	30.34	30.45	30.14	18659
1777329000	30.317	0.07	0.23	30.21	30.4	30.21	19016
1777069800	30.2486	0.03	0.11	30.32	30.37	30.2	13935
1776983400	30.2157	0.15	0.48	30.07	30.335	30.055	25065
1776897000	30.07	-0.07	-0.24	30.34	30.37	30.06	22736
1776810600	30.1423	-0.08	-0.27	30.33	30.44	30.1266	53682
1776724200	30.223	0.06	0.21	30.14	30.37	30.14	21038
1776465000	30.16	0.38	1.28	29.95	30.31	29.95	18908
1776378600	29.78	0.07	0.25	29.72	29.91	29.72	59556
1776292200	29.7052	-0.09	-0.30	29.73	29.85	29.57	39192
1776205800	29.7931	0.08	0.28	29.68	29.81	29.67	14627
1776119400	29.7104	0.27	0.92	29.4	29.72	29.3739	110546
1775860200	29.44	-0.29	-0.98	29.77	29.77	29.42	21246
1775773800	29.73	0.18	0.61	29.46	29.79	29.46	46314
1775687400	29.55	0.62	2.14	29.57	29.6	29.415	72896
1775601000	28.93	-0.05	-0.17	28.92	28.98	28.7848	35652
1775514600	28.98	0.19	0.67	28.75	29.01	28.75	355942
1775169000	28.788	0.02	0.06	28.5	28.82	28.5	18604
1775082600	28.77	0.15	0.52	28.72	28.86	28.655	45236
1774996200	28.62	0.59	2.10	28.26	28.69	28.26	76281
1774909800	28.03	-0	-0.01	28.22	28.29	27.92	231405
1774650600	28.032	-0.35	-1.23	28.29	28.32	28	18731
1774564200	28.38	-0.19	-0.68	28.43	28.6799	28.3502	306244
1774477800	28.5738	0.08	0.29	28.65	28.76	28.5	16371
1774391400	28.49	0.13	0.46	28.17	28.62	28.17	15612
1774305000	28.36	0.29	1.03	28.41	28.62	28.36	11735