Virtus Duff and Phelps Clean Energy ETF【VCLN】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	-3.7185	-10.2072467746	36.43	37.55	32.963	1399	35.38759481	SP
4	0.7115	2.2234375	32	37.55	31.645	1424	33.8964578	SP
12	4.9215	17.7096077726	27.79	37.55	26.87	1711	30.87837233	SP
26	6.2115	23.4396226415	26.5	37.55	25	2928	28.03272922	SP
52	13.7615	72.6200527704	18.95	37.55	18.31	3087	25.31496354	SP
156	11.4909	54.1497412891	21.2206	37.55	15.123	1707	22.4400217	SP
260	7.0015	27.2325943213	25.71	37.55	15.123	1277	22.8627556	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
1780957800	32.7115	-0.25	-0.76	35.95	35.95	32.7115	158
1780698600	32.963	-2.35	-6.65	34.91	34.91	32.963	345
1780612200	35.3107	-0.29	-0.83	36.96	36.96	35	2997
1780525800	35.6049	-0.42	-1.16	37.19	37.55	35.6049	613
1780439400	36.0225	1.13	3.22	36.28	36.28	35.83	2155
1780353000	34.8972	-0.71	-1.99	36.43	36.43	34.8972	886
1780093800	35.6069	0.25	0.71	35.78	35.78	35.38	472
1780007400	35.3543	0.35	1.00	36.21	36.21	35.08	176
1779921000	35.0055	0.06	0.16	35.98	35.98	34.89	1861
1779834600	34.9501	0.68	1.97	35.95	35.95	34.9501	921
1779489000	34.275	0.37	1.08	34.4	34.4	34.065	186
1779402600	33.91	1.24	3.78	33.4	33.91	33.4	300
1779316200	32.674999	0.58	1.80	33.189999	33.259999	32.674999	1212
1779229800	32.095999	-0.48	-1.48	32	32.095999	31.645	463
1779143400	32.5795	-0.64	-1.93	34.4	34.4	32.47	3503
1778884200	33.2203	-0.33	-0.98	33.4	33.4	32.729999	1793
1778797800	33.548	-0.13	-0.38	34.18	34.18	33.08	1856
1778711400	33.676	1.19	3.67	32.83	33.74	32.83	2604
1778625000	32.4836	-0.49	-1.48	34.37	34.48	32.03	1808
1778538600	32.9715	0.71	2.20	32	33.995	32	2908
1778279400	32.262999	0.18	0.57	33.68	33.68	32.25	1693
1778193000	32.08	-1.05	-3.18	34	34.09	32.02	2701
1778106600	33.134999	0.48	1.47	32.96	33.134999	32.75	2003
1778020200	32.654899	0.67	2.11	32.57	32.909999	32.43	3362
1777933800	31.9799	-0.14	-0.43	32.42	32.939999	31.755	6954
1777674600	32.1194	0.27	0.85	32.24	32.24	31.88	5211
1777588200	31.85	0.93	3.01	32.7	32.7	31.55	7318
1777501800	30.9206	0.42	1.36	31.34	31.34	30.9206	285
1777415400	30.5051	-0.28	-0.90	31.76	31.76	30.5051	67
1777329000	30.7818	-0.09	-0.28	31.41	31.77	30.7818	540
1777069800	30.8676	0.39	1.30	31.25	31.25	30.8676	82
1776983400	30.4728	0.35	1.17	30.12	30.4728	28.62	399
1776897000	30.12	0.39	1.31	32.7	32.7	30.12	181
1776810600	29.7292	-0.3	-0.99	30.15	30.15	29.7292	210
1776724200	30.0251	0.41	1.40	31.09	31.43	29.54	1269
1776465000	29.6101	0.34	1.16	29.09	29.6101	29.09	125
1776378600	29.27	-0.76	-2.53	28.78	29.3	28.78	966
1776292200	30.0303	-0.43	-1.42	31.85	31.85	30.0303	138
1776205800	30.4618	1.24	4.24	30.67	30.67	30.11	431
1776119400	29.2241	-0.23	-0.77	30	30	29.2241	534
1775860200	29.45	0.34	1.15	29.11	29.45	28.98	257
1775773800	29.1148	0.17	0.59	29.17	29.17	29.085	370
1775687400	28.9436	1.2	4.32	30.52	30.52	28.8	1344
1775601000	27.7451	-0.18	-0.64	27.93	28.2	27.7451	539
1775514600	27.925	-0.13	-0.48	27.49	28.27	27.49	337
1775169000	28.0595	-0.19	-0.67	28.57	28.57	27.82	616
1775082600	28.2487	0.11	0.40	29.5	29.5	28.2487	1942
1774996200	28.1355	1.15	4.26	27.41	28.1355	27.3	5300
1774909800	26.9861	-0.38	-1.39	27.07	27.41	26.87	7895
1774650600	27.3659	-0.38	-1.38	27.3659	27.3659	27.3659	73
1774564200	27.7489	-0.7	-2.44	29	29	27.7489	3323
1774477800	28.4442	0.65	2.33	29.15	29.15	28.16	1569
1774391400	27.7958	0.47	1.71	27.97	28.23	27.539	2467
1774305000	27.3292	0.08	0.28	26.95	28.36	26.95	3244
1774045800	27.2534	-1.12	-3.95	28.23	28.23	27.2534	216
1773959400	28.3732	0.41	1.45	27.781	28.41	27.61	3793
1773873000	27.968	-0.44	-1.56	29.36	29.36	27.968	2194
1773786600	28.41	0.29	1.01	28.16	28.41	27.54	1371
1773700200	28.125	0.35	1.27	27.79	28.21	27.79	851
1773441000	27.7733	-0.11	-0.38	28.88	28.88	27.2263	465
1773354600	27.88	-0.24	-0.86	27.12	28.65	27.12	1092
1773268200	28.1229	0.32	1.14	27.82	28.1229	27.82	1214
1773181800	27.8047	-0.01	-0.04	27.15	28.62	27.15	2869
1773095400	27.8172	0.91	3.39	28.23	28.24	27.29	2460