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	-1.1824	-4.11412665275	28.74	28.76	27.13	5210	27.93876605	SP
4	-1.9924	-6.74247038917	29.55	30.01	26.898	3529	28.37290459	SP
12	1.4076	5.382791587	26.15	31	25.58	4640	27.9546172	SP
26	1.9976	7.81533646322	25.56	31	24.5731	5063	27.13248366	SP
52	5.1476	22.9701026328	22.41	31	22.41	3858	26.18487317	SP
156	8.7376	46.427205101	18.82	31	16.2676	3625	21.82553868	SP
260	7.7576	39.1797979798	19.8	31	16.2676	4623	20.53354909	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	27.5576	-0.34	-1.22	27.9	27.9	27.5576	1924
1782426900	27.8993	0.2	0.71	28.07	28.1	27.8993	9691
1782340500	27.7017	0.06	0.22	27.63	27.9199	27.62	3226
1782254100	27.6422	-0.67	-2.36	27.13	27.99	27.13	2694
1782167700	28.3111	0.05	0.18	28.74	28.76	28.14	5227
1781822100	28.2604	0.32	1.15	28.3	28.3	28.0901	517
1781735700	27.9384	-0.36	-1.26	28.3	28.41	27.9384	2838
1781649300	28.2958	-0.21	-0.75	28.99	28.99	28.2958	3394
1781562900	28.5103	0.34	1.20	29.23	29.23	28.5103	4070
1781303700	28.1724	0.4	1.45	27.91	28.29	27.91	2060
1781217300	27.7688	0.87	3.24	27.07	27.78	27.07	1654
1781130900	26.898	-1.02	-3.66	27.57	27.77	26.898	4094
1781044500	27.9207	-0.17	-0.62	28.79	28.79	27.6299	2847
1780958100	28.0941	-0.06	-0.21	28.59	28.59	28.0941	3729
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	27.5	27.5	27.15	3315
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	25.49	25.49	24.9505	1232