![Cambria Emerging Shareholder Yield ETF](/common/images/company/A_EYLD.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.21 | 0.654409473356 | 32.09 | 32.36 | 31.69 | 69556 | 32.04324637 | SP |
4 | 1.09 | 3.49247036206 | 31.21 | 32.36 | 30.5954 | 60642 | 31.78886632 | SP |
12 | -0.43 | -1.31377940727 | 32.73 | 34.02 | 30.29 | 85117 | 31.80425307 | SP |
26 | -1.22 | -3.63961813842 | 33.52 | 35.44 | 30.29 | 72057 | 32.81934269 | SP |
52 | 0.66 | 2.08596713021 | 31.64 | 36.16 | 30.29 | 77833 | 33.64988747 | SP |
156 | -4.56 | -12.3711340206 | 36.86 | 38 | 24.448 | 46775 | 31.47912976 | SP |
260 | 0.6 | 1.8927444795 | 31.7 | 41.71 | 18.8469 | 32134 | 31.79206296 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739575800 | 32.299999 | -0.02 | -0.06 | 32.424999 | 32.424999 | 32.189999 | 44728 |
1739489400 | 32.32 | 0.08 | 0.25 | 31.96 | 32.36 | 31.9015 | 65153 |
1739403000 | 32.24 | 0.27 | 0.84 | 31.95 | 32.24 | 31.82 | 44480 |
1739316600 | 31.97 | 0.01 | 0.03 | 31.86 | 32.0099 | 31.76 | 166755 |
1739230200 | 31.96 | 0.23 | 0.72 | 32 | 32.02 | 31.74 | 33888 |
1738971000 | 31.73 | -0.33 | -1.03 | 32.09 | 32.0936 | 31.69 | 39013 |
1738884600 | 32.06 | 0.22 | 0.69 | 32 | 32.0899 | 31.9117 | 36186 |
1738798200 | 31.84 | 0.14 | 0.44 | 31.72 | 31.9 | 31.5873 | 86977 |
1738711800 | 31.7 | 0.25 | 0.79 | 31.68 | 31.8199 | 31.47 | 35075 |
1738625400 | 31.45 | -0.09 | -0.29 | 31.12 | 31.6171 | 30.5954 | 136582 |
1738366200 | 31.54 | -0.38 | -1.19 | 31.89 | 31.89 | 31.45 | 52930 |
1738279800 | 31.92 | 0.49 | 1.56 | 31.78 | 32.034999 | 31.58 | 33465 |
1738193400 | 31.43 | -0.11 | -0.35 | 31.76 | 31.76 | 31.39 | 31587 |
1738107000 | 31.54 | -0.14 | -0.44 | 31.5 | 31.835 | 31.23 | 95541 |
1738020600 | 31.68 | -0.35 | -1.09 | 31.61 | 31.68 | 31.5454 | 37871 |
1737761400 | 32.03 | 0.06 | 0.19 | 32 | 32.15 | 31.9028 | 49114 |
1737675000 | 31.97 | 0 | 0.00 | 31.97 | 31.97 | 31.97 | 0 |
1737588600 | 31.97 | 0.36 | 1.14 | 31.78 | 32.06 | 31.78 | 59956 |
1737502200 | 31.61 | 0.29 | 0.93 | 31.32 | 31.83 | 31.32 | 47566 |
1737156600 | 31.32 | 0.12 | 0.37 | 31.21 | 31.6183 | 31.21 | 43167 |
1737070200 | 31.205 | -0.02 | -0.05 | 31.33 | 31.3534 | 31.13 | 63446 |
1736983800 | 31.22 | 0.24 | 0.77 | 31.13 | 31.38 | 31.0901 | 111406 |
1736897400 | 30.98 | 0.4 | 1.29 | 30.98 | 31.05 | 30.7701 | 65161 |
1736811000 | 30.585 | -0.13 | -0.41 | 30.29 | 30.6565 | 30.29 | 400975 |
1736551800 | 30.71 | -0.76 | -2.41 | 30.85 | 30.9999 | 30.7 | 55281 |
1736379000 | 31.47 | -0.01 | -0.03 | 31.52 | 31.5343 | 31.28 | 60480 |
1736292600 | 31.478 | -0.15 | -0.48 | 31.69 | 31.859 | 31.4779 | 36346 |
1736206200 | 31.63 | 0.6 | 1.93 | 31.6 | 31.833 | 31.51 | 46039 |
1735947000 | 31.03 | -0.29 | -0.93 | 31.53 | 31.6999 | 31.03 | 330074 |
1735860600 | 31.32 | 0.01 | 0.03 | 31.36 | 31.59 | 31.2401 | 62788 |
1735687800 | 31.31 | -0.19 | -0.60 | 31.38 | 31.5996 | 31.271 | 59958 |
1735601400 | 31.5 | -0.1 | -0.32 | 31.56 | 31.56 | 31.25 | 92613 |
1735342200 | 31.6 | -0.08 | -0.25 | 31.28 | 31.71 | 31.28 | 60283 |
1735255800 | 31.68 | -0.17 | -0.53 | 31.86 | 31.86 | 31.5934 | 35094 |
1735077840 | 31.8472 | 0.05 | 0.15 | 31.78 | 31.95 | 31.63 | 28443 |
1734996600 | 31.8 | 0.13 | 0.41 | 31.7 | 31.9208 | 31.6301 | 127841 |
1734737400 | 31.67 | -0.18 | -0.57 | 31.39 | 31.91 | 30.83 | 339408 |
1734651000 | 31.85 | 0.14 | 0.43 | 31.98 | 32.1276 | 31.7206 | 119145 |
1734564600 | 31.7141 | -0.7 | -2.15 | 32.33 | 32.5126 | 31.6763 | 125468 |
1734478200 | 32.409999 | -0.14 | -0.43 | 32.205 | 32.43 | 32.119 | 91760 |
1734391800 | 32.549999 | -0.19 | -0.58 | 32.67 | 32.72 | 32.4147 | 48493 |
1734132600 | 32.74 | -0.1 | -0.30 | 32.909999 | 32.929699 | 32.71 | 36337 |
1734046200 | 32.84 | -0.41 | -1.23 | 32.88 | 33.063808 | 32.81 | 44981 |
1733959800 | 33.25 | 0.4 | 1.22 | 33.04 | 33.68 | 32.9668 | 75836 |
1733873400 | 32.85 | -0.5 | -1.50 | 33.009999 | 33.13 | 32.85 | 28175 |
1733787000 | 33.35 | 0.91 | 2.81 | 33.509999 | 34.02 | 32.994999 | 104622 |
1733527800 | 32.439999 | -0.17 | -0.52 | 33.034999 | 33.119999 | 32.439999 | 47664 |
1733441400 | 32.61 | -0.24 | -0.73 | 32.89 | 33.1353 | 32.61 | 379857 |
1733355000 | 32.85 | 0.19 | 0.58 | 32.2 | 33 | 32.2 | 47822 |
1733268600 | 32.659999 | 0.17 | 0.52 | 32.659999 | 32.759999 | 32.3701 | 47295 |
1733182200 | 32.49 | -0.24 | -0.73 | 32.63 | 32.74 | 32.463 | 46115 |
1732917840 | 32.729999 | 0.26 | 0.80 | 32.36 | 32.729999 | 32 | 19916 |
1732750200 | 32.47 | -0.05 | -0.15 | 32.78 | 32.78 | 32.28 | 41225 |
1732663800 | 32.52 | -0.29 | -0.88 | 32.57 | 32.765 | 32.52 | 77453 |
1732577400 | 32.81 | 0.12 | 0.37 | 32.939999 | 32.939999 | 32.61 | 52859 |
1732318200 | 32.689999 | -0.2 | -0.61 | 32.729999 | 32.7999 | 32.6469 | 104581 |
1732231800 | 32.89 | 0.23 | 0.70 | 32.78 | 32.909999 | 32.7401 | 46872 |
1732145400 | 32.659999 | -0.19 | -0.58 | 32.64 | 32.659999 | 32.4303 | 66805 |
1732059000 | 32.85 | 0.3 | 0.91 | 32.549999 | 32.85 | 32.3701 | 98890 |
1731972600 | 32.555 | 0.28 | 0.87 | 32.299999 | 32.6188 | 32.27 | 54037 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約