Columbia Select Technology ETF【SEMI】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	-2.64	-6.43431635389	41.03	41.03	38.2401	7713	39.10563962	SP
4	-0.62	-1.58933606767	39.01	41.03	36.65	9122	39.26494884	SP
12	8.91	30.223880597	29.48	41.03	29.13	14634	36.6659949	SP
26	7.31	23.5199485199	31.08	41.03	27.41	14135	33.46872785	SP
52	11.17	41.036002939	27.22	41.03	26.99	10738	32.54875094	SP
156	18.47	92.7208835341	19.92	41.03	17.24	8154	27.72454874	SP
260	17.88	87.1769868357	20.51	41.03	13.5	7501	25.19658783	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	38.39	-0.92	-2.34	38.52	38.83	38.1503	30711
1782426600	39.31	0.82	2.14	40.03	40.03	38.525	5500
1782340200	38.4882	-0.21	-0.55	38.66	38.93	38.2401	10440
1782253800	38.7	-2.02	-4.96	38.85	39.33	38.535	9282
1782167400	40.72	0.14	0.34	41.03	41.03	40.475	5629
1781821800	40.58	1.36	3.47	40.4	40.67	40.2	22964
1781735400	39.22	0.09	0.23	39.79	40.03	39.2	8044
1781649000	39.13	-1.02	-2.54	40.09	40.09	39.13	5139
1781562600	40.15	1.61	4.16	39.69	40.15	39.69	6215
1781303400	38.545	0.12	0.31	38.3	38.7501	38.14	5027
1781217000	38.426	1.65	4.48	37.28	38.426	37.2	7308
1781130600	36.78	-1.12	-2.96	37.3	37.78	36.78	5870
1781044200	37.9	-0.25	-0.65	38.74	38.98	36.65	5657
1780957800	38.1471	0.81	2.16	38.25	38.41	38.0499	8270
1780698600	37.3397	-2.66	-6.65	38.98	38.98	37.32	16541
1780612200	40	-0.47	-1.16	39.29	40.055	39.01	9202
1780525800	40.4684	-0.19	-0.46	40.89	40.92	40.29	7150
1780439400	40.6565	0.71	1.77	40.41	40.68	40.255	16705
1780353000	39.95	0.83	2.12	39.28	40	39.28	8996
1780093800	39.12	0.37	0.95	39.01	39.37	38.9801	9370
1780007400	38.75	0.28	0.72	38.43	38.8281	38.31	6074
1779921000	38.4743	-0.08	-0.20	39.01	39.01	38.26	11214
1779834600	38.55	0.99	2.63	38.16	38.65	38.16	17073
1779489000	37.5623	0.09	0.24	37.76	37.79	37.5623	7079
1779402600	37.4709	0.18	0.49	37.14	37.59	37.14	12971
1779316200	37.29	0.95	2.62	36.72	37.32	36.72	172002
1779229800	36.3388	-0.4	-1.09	36.37	36.84	36.1015	154937
1779143400	36.74	-0.61	-1.63	37.53	37.53	36.4585	8757
1778884200	37.35	-0.83	-2.17	37.48	37.7	37.185	11473
1778797800	38.178	0.61	1.63	37.75	38.26	37.615	7482
1778711400	37.564	0.54	1.47	37.45	37.72	37.0157	4700
1778625000	37.0195	-0.44	-1.17	37.07	37.25	36.31	11630
1778538600	37.4567	0.26	0.69	37.21	37.63	37.21	13888
1778279400	37.2	0.92	2.54	36.61	37.2	36.46	7886
1778193000	36.28	-0.23	-0.63	36.62	36.76	36.19	9431
1778106600	36.5088	1.03	2.90	35.97	36.5088	35.97	9873
1778020200	35.4803	0.58	1.65	35.32	35.64	35.32	4248
1777933800	34.9049	0.05	0.15	34.99	35.15	34.68	5736
1777674600	34.8513	0.24	0.71	34.65	34.923598	34.65	5600
1777588200	34.6069	0.12	0.36	34.83	35.03	34.04	4682
1777501800	34.4832	0.13	0.39	34.55	34.62	34.27	4643
1777415400	34.35	-0.63	-1.80	34.19	34.39	34.01	6328
1777329000	34.9811	0.07	0.21	34.97	34.9811	34.655	5717
1777069800	34.908	0.88	2.58	34.58	35.01	34.4	39688
1776983400	34.0301	-0.41	-1.19	34.35	34.38	33.98	4555
1776897000	34.4401	0.78	2.32	34.02	34.4401	33.9	4040
1776810600	33.66	-0.11	-0.33	33.88	33.91	33.549999	4288
1776724200	33.77	-0.06	-0.18	33.78	33.78	33.58	12172
1776465000	33.83	0.5	1.50	33.79	33.855	33.63	4033
1776378600	33.3296	-0.02	-0.06	33.369999	33.409999	33.1101	4065
1776292200	33.35	0.45	1.36	33	33.35	32.95	21605
1776205800	32.903	0.64	1.97	32.63	32.939999	32.609499	3757
1776119400	32.2675	0.61	1.92	31.64	32.29	31.64	7090
1775860200	31.66	0.14	0.44	31.76	32.06	31.66	34739
1775773800	31.52	0.38	1.22	31.23	31.52	31.045	6028
1775687400	31.14	1.33	4.45	31.34	31.34	30.945	4975
1775601000	29.8125	0.26	0.87	29.48	29.8125	29.13	3484
1775514600	29.5565	0.15	0.51	29.48	29.5565	29.465	2891
1775169000	29.4079	0.06	0.21	28.67	29.47	28.67	15584
1775082600	29.346	0.47	1.64	29.28	29.63	29.28	36009
1774996200	28.8735	1.31	4.77	28.02	28.8735	28.02	6036
1774909800	27.56	-0.59	-2.08	28.37	28.37	27.41	41322