Carbon Collective Climate Solutions US Equity ETF【CCSO】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	-1.3957	-4.72318104907	29.55	30.01	28.2	3638	29.49646115	SP
4	-0.6357	-2.20805835359	28.79	30.01	27.09	4179	28.55504953	SP
12	1.8643	7.09128946367	26.29	31	24.6809	4289	27.66054713	SP
26	2.8143	11.1061562747	25.34	31	24.2483	4933	26.97775316	SP
52	6.2243	28.3825809394	21.93	31	21.71	3801	26.01632081	SP
156	9.7243	52.7634291915	18.43	31	16.2676	3612	21.72280345	SP
260	8.3543	42.1934343434	19.8	31	16.2676	4657	20.4757311	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
1780698900	28.1543	-1.43	-4.83	29.18	29.18	28.12	2829
1780612500	29.584	-0	-0.01	29.95	29.95	29.2801	3526
1780526100	29.5862	-0.38	-1.27	29.72	29.87	29.5	6534
1780439700	29.9658	0.73	2.50	29.37	30.01	29.37	2012
1780353300	29.235	0.06	0.22	29.03	29.35	28.91	2385
1780094100	29.1707	-0.01	-0.05	29.55	29.55	28.9899	3732
1780007700	29.185	0.18	0.61	29.24	29.32	28.88	5055
1779921300	29.007	0.04	0.14	28.97	29.24	28.9	4032
1779834900	28.9673	0.75	2.66	29	29.23	28.84	3460
1779489300	28.2181	0.34	1.22	28.15	28.33	27.98	4842
1779402900	27.8781	0.3	1.08	27.45	27.91	27.45	1166
1779316500	27.5813	0.47	1.74	27.33	27.63	27.11	11562
1779230100	27.1109	-0.54	-1.94	27.45	27.45	27.09	3204
1779143700	27.647	-0.62	-2.18	28.4	28.4	27.48	9490
1778884500	28.2628	-0.69	-2.37	28.4	28.4	28.2102	1351
1778798100	28.9478	0.01	0.03	28.89	29	28.7	2868
1778711700	28.9378	0.21	0.75	28.84	28.99	28.735	983
1778625300	28.7233	-0.24	-0.83	28.51	28.77	28.21	7068
1778538900	28.9638	0.34	1.19	28.73	29.16	28.73	1913
1778279700	28.6233	0.14	0.49	28.79	28.79	28.554	4226
1778193300	28.485	-0.77	-2.62	29.27	29.27	28.485	3158
1778106900	29.2525	0.59	2.07	29.07	29.29	28.8228	4893
1778020500	28.6579	0.23	0.80	29	29	28.6	2549
1777934100	28.4304	-0.17	-0.61	28.6	28.77	28.4304	2872
1777674900	28.6045	-0.1	-0.35	29.24	31	28.6	4063
1777588500	28.7048	1.03	3.73	28.11	28.75	28.11	4018
1777502100	27.6713	-0.27	-0.98	28.45	28.45	27.6	2772
1777415700	27.9454	-0.39	-1.37	28.44	28.44	27.76	12419
1777329300	28.3349	0.02	0.06	28.77	28.77	28.2	9449
1777070100	28.3166	-0.2	-0.70	29.15	29.15	28.305	8583
1776983700	28.5153	0.22	0.76	28.36	28.58	28.24	4285
1776897300	28.3	0.74	2.69	28.55	28.55	28.06	3304
1776810900	27.56	-0.26	-0.93	27.97	28.07	27.56	12363
1776724500	27.82	0.23	0.82	27.63	27.82	27.52	7624
1776465300	27.595	0.36	1.31	27.24	27.84	27.24	16149
1776378900	27.2374	0	0.01	27.45	27.47	27.13	1568
1776292500	27.235	-0.19	-0.69	27.44	27.44	27.15	3291
1776206100	27.425	0.08	0.28	27.64	27.64	26.9	859
1776119700	27.3488	0.22	0.81	26.88	27.3488	26.88	3366
1775860500	27.1298	0.23	0.86	27.11	27.1298	27.07	1156
1775774100	26.8987	0.2	0.73	26.52	26.9857	26.52	1475
1775687700	26.7026	0.89	3.46	26.77	26.79	26.625	904
1775601300	25.81	-0.15	-0.57	25.86	25.92	25.58	16544
1775514900	25.957	-0.15	-0.56	26.15	26.21	25.8901	8533
1775169300	26.1023	0	0.02	26.09	26.2	25.7	2156
1775082900	26.0983	0.45	1.74	26.07	26.28	26.07	2871
1774996500	25.6509	0.97	3.93	25.08	25.6509	24.89	2304
1774910100	24.6809	-0.27	-1.08	25.6	25.6	24.6809	2238
1774650900	24.9505	-0.25	-1.01	25.14	25.14	24.9505	1229
1774564500	25.2046	-0.78	-3.01	26.09	26.09	25.2046	1351
1774478100	25.9875	0.21	0.83	26.19	26.19	25.95	1694
1774391700	25.7744	0.19	0.73	25.01	25.7744	25.01	4340
1774305300	25.5865	0.54	2.17	25.56	25.8699	25.56	1546
1774046100	25.044	-0.79	-3.05	25.77	25.89	25	1080
1773959700	25.8314	-0.01	-0.04	25.3	25.8314	25.3	1623
1773873300	25.8407	-0.32	-1.24	25.98	26.21	25.8407	1468
1773786900	26.1654	0.09	0.33	26.18	26.315	26.05	5549
1773700500	26.08	0.37	1.43	26.06	26.1517	25.98	2002
1773441300	25.7113	-0.37	-1.42	26.29	26.29	25.7113	499
1773354900	26.082	-0.53	-2.01	26.32	26.38	26.082	3187
1773268500	26.6158	0.01	0.03	26.62	26.74	26.5	8355
1773182100	26.6065	-0.01	-0.02	26.72	26.96	26.6065	18295
1773095700	26.6127	0.57	2.18	26.02	26.6127	25.69	3418
1772840100	26.0443	-0.48	-1.80	26.02	26.24	26.02	3071