Calamos ETF Trust Calamos Nasdaq Equity and Income ETF【CANQ】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	0.6891	2.28405701028	30.17	31.31	29.9001	1912	30.62794409	SP
4	0.1891	0.61656341702	30.67	31.85	29.9001	8665	30.58633997	SP
12	3.2191	11.6465267728	27.64	31.85	27.36	4940	30.05138213	SP
26	1.1491	3.86772130596	29.71	31.85	27.36	7702	29.82103676	SP
52	2.5291	8.92728556301	28.33	31.85	27.36	9634	29.58405853	SP
156	6.1891	25.0875557357	24.67	31.85	24.0503	5406	28.95261948	SP
260	6.1891	25.0875557357	24.67	31.85	24.0503	5406	28.95261948	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
1781735700	30.4934	-0.35	-1.14	30.96	30.96	30.475	632
1781649300	30.8437	-0.19	-0.61	31.11	31.11	30.8437	340
1781562900	31.0334	0.38	1.25	31.31	31.31	31.03	567
1781303700	30.6498	0.13	0.44	30.51	30.76	30.51	5100
1781217300	30.515	0.49	1.64	30.17	30.515	29.9001	2919
1781130900	30.0221	-0.31	-1.03	30.14	30.34	30.0221	89151
1781044500	30.336	-0.17	-0.56	30.59	30.59	30.1	631
1780958100	30.5072	0.04	0.13	31.04	31.04	30.5072	1085
1780698900	30.4665	-0.85	-2.71	31.03	31.03	30.4	6129
1780612500	31.3167	-0.13	-0.42	31.21	31.3167	31.06	3242
1780526100	31.45	-0.12	-0.37	31.58	31.58	31.38	7321
1780439700	31.5672	0.12	0.39	31.48	31.62	31.48	32841
1780353300	31.4444	-0.06	-0.18	31.31	31.4444	31.2701	2581
1780094100	31.5001	0.08	0.24	31.85	31.85	31.41	2637
1780007700	31.4238	0.2	0.65	31.21	31.4238	31.16	613
1779921300	31.2205	-0.06	-0.18	31.34	31.34	31.19	4227
1779834900	31.2767	0.29	0.94	31.52	31.52	31.2767	1658
1779489300	30.9845	0.14	0.47	31.36	31.36	30.87	1826
1779402900	30.8403	0.02	0.07	30.67	30.86	30.67	1143
1779316500	30.82	0.39	1.27	30.53	30.82	30.53	273
1779230100	30.4335	-0.3	-0.98	30.53	30.53	30.33	1010
1779143700	30.7348	-0.09	-0.28	30.76	30.83	30.63	1832
1778884500	30.8203	-0.45	-1.45	30.89	30.89	30.8203	430
1778798100	31.275	0.32	1.05	31.02	31.3099	31.02	556
1778711700	30.9514	0.23	0.74	30.79	30.9514	30.79	605
1778625300	30.725	-0.13	-0.42	30.68	30.725	30.68	266
1778538900	30.855	-0.14	-0.46	31.2	31.2	30.855	1852
1778279700	30.9981	0.52	1.70	30.65	30.9981	30.65	7075
1778193300	30.4799	-0.21	-0.68	30.59	30.76	30.4	8865
1778106900	30.69	0.44	1.47	30.42	30.69	30.42	1830
1778020500	30.2451	0.36	1.19	30.01	30.29	30.01	1672
1777934100	29.8894	-0.23	-0.77	30.06	30.06	29.81	4180
1777674900	30.1201	0.07	0.23	29.96	30.28	29.96	3237
1777588500	30.0509	0.37	1.24	29.86	30.1	29.69	2976
1777502100	29.6816	-0	-0.01	29.94	29.94	29.575	3066
1777415700	29.6852	-0.23	-0.78	29.72	29.72	29.62	829
1777329300	29.92	-0.1	-0.34	30	30	29.87	1950
1777070100	30.0225	0.3	1.02	29.81	30.0225	29.8	1211
1776983700	29.7184	-0.09	-0.29	29.77	29.89	29.56	9468
1776897300	29.8037	0.33	1.10	29.94	29.94	29.69	2012
1776810900	29.4781	-0.07	-0.24	29.52	29.58	29.4781	2354
1776724500	29.5482	-0.01	-0.04	29.57	29.59	29.49	2131
1776465300	29.56	0.22	0.77	29.48	29.5702	29.45	8661
1776378900	29.335	0.03	0.10	29.3	29.41	29.27	6857
1776292500	29.307	0.27	0.92	29.225	29.307	29.1401	3763
1776206100	29.0397	0.26	0.90	28.99	29.0397	28.86	4408
1776119700	28.78	0.14	0.47	28.59	28.78	28.59	3221
1775860500	28.645	0.02	0.05	28.61	28.645	28.6	649
1775774100	28.63	0.09	0.33	28.78	28.78	28.5	5767
1775687700	28.5369	0.49	1.75	28.65	28.65	28.445	1470
1775601300	28.0451	0.05	0.18	28.14	28.14	27.76	1863
1775514900	27.9961	0.06	0.22	28.085	28.085	27.8801	530
1775169300	27.935	0.11	0.38	27.61	27.9799	27.61	3806
1775082900	27.8298	-0.03	-0.12	28.11	28.11	27.73	7486
1774996500	27.8622	0.46	1.68	27.53	27.8622	27.53	487
1774910100	27.4007	-0.05	-0.17	27.5	27.6	27.36	10393
1774650900	27.4462	-0.26	-0.94	27.58	27.58	27.4462	1164
1774564500	27.7056	-0.34	-1.21	27.9599	27.9599	27.7056	1141
1774478100	28.045	0.22	0.79	28.079	28.079	28.045	399
1774391700	27.8258	-0.12	-0.42	27.82	27.885	27.82	527
1774305300	27.9427	0.18	0.65	27.96	28.01	27.89	6081
1774046100	27.7613	-0.37	-1.32	27.9	27.96	27.755	1696
1773959700	28.1331	0.01	0.05	28	28.1331	27.985	4225
1773873300	28.1204	-0.34	-1.19	28.41	28.41	28.1204	7980