Cambria Emerging Shareholder Yield ETF【EYLD】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	-2.11	-4.42719261435	47.66	48.1	44.65	255074	45.77078903	SP
4	-0.15	-0.328227571116	45.7	48.1	43.9	172819	45.91758171	SP
12	3.29	7.78513961193	42.26	48.1	39.915	120778	44.9383531	SP
26	6.97	18.0663556247	38.58	48.1	37.59	93282	43.66575397	SP
52	9.84	27.5553066368	35.71	48.1	34.3	70242	41.51205878	SP
156	16.61	57.394609537	28.94	48.1	27.02	68264	35.5736179	SP
260	5.76	14.4759989947	39.79	48.1	24.448	50098	34.59885459	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	45.47	0.46	1.02	45.55	45.9199	45.36	1035332
1780698600	45.01	-2.37	-5.00	47.01	47.01	44.65	45714
1780612200	47.38	0.18	0.38	47.18	47.569	46.79	72716
1780525800	47.2	-0.73	-1.52	47.93	47.93	47.0101	45750
1780439400	47.93	0.28	0.59	47.66	48.1	47.66	75858
1780353000	47.65	0.99	2.12	47.34	47.68	47.0469	141276
1780093800	46.66	0.2	0.43	46.79	47.789	46.34	46957
1780007400	46.46	-0.17	-0.36	46.37	46.8799	46.1	566338
1779921000	46.63	-0.34	-0.72	47	47	46.32	57598
1779834600	46.97	1.46	3.21	46.9	47	46.72	106850
1779489000	45.51	-0.22	-0.48	45.7	46.25	45.4	156497
1779402600	45.73	0.62	1.37	45.14	45.8001	45.14	87724
1779316200	45.11	0.78	1.76	44.39	45.24	44.39	39898
1779229800	44.33	-0.39	-0.87	44.34	44.562994	43.9	30246
1779143400	44.72	0.15	0.34	44.87	45.08	44.3	99722
1778884200	44.57	-1.51	-3.27	44.98	44.98	44.41	80312
1778797800	46.075	0.35	0.75	45.78	46.4137	45.78	163232
1778711400	45.73	0.3	0.66	45.41	45.9499	45.405	65918
1778625000	45.43	-0.64	-1.39	45.7	46.07	44.9499	365624
1778538600	46.07	-0.28	-0.60	46.16	46.5499	46.07	144232
1778279400	46.35	0.66	1.44	46.22	46.7891	46.04	118262
1778193000	45.69	-0.97	-2.08	46.75	46.75	45.67	53298
1778106600	46.66	1.2	2.64	46.35	46.66	45.89	196889
1778020200	45.46	1.15	2.60	44.99	45.7899	44.99	112962
1777933800	44.31	-0.46	-1.03	44.99	44.99	44.2	61356
1777674600	44.77	-0.25	-0.56	44.67	45.4499	44.67	609467
1777588200	45.02	0.78	1.76	44.82	45.14	44.25	80281
1777501800	44.24	-0.32	-0.72	44.36	44.59	44.09	117776
1777415400	44.56	0.1	0.22	44	44.56	44	49867
1777329000	44.46	-0.41	-0.91	44.87	44.87	44.42	82705
1777069800	44.87	0.49	1.10	44.79	45.04	44.6167	36193
1776983400	44.38	-0.7	-1.55	44.72	44.9599	44	134587
1776897000	45.08	0.86	1.94	45	45.27	44.91	56531
1776810600	44.22	-0.98	-2.17	45.1	45.28	44.22	228606
1776724200	45.2	-0.22	-0.48	45.49	45.49	45.06	47265
1776465000	45.42	0.9	2.02	45.5	45.82	45.3501	105288
1776378600	44.52	-0.29	-0.65	44.55	44.81	44.44	88000
1776292200	44.81	-0.26	-0.58	44.62	44.81	44.265	216189
1776205800	45.07	0.52	1.17	44.92	45.07	44.64	77235
1776119400	44.55	0.58	1.32	43.65	44.6	43.65	31049
1775860200	43.97	0.07	0.16	43.96	44.285	43.77	59342
1775773800	43.9	0.24	0.55	43.55	44.029381	43.25	48088
1775687400	43.66	1.86	4.45	43.53	43.82	42.1846	72039
1775601000	41.8	0.04	0.10	41.71	41.9144	41.11	42270
1775514600	41.76	0.1	0.24	41.66	41.96	41.1101	79877
1775169000	41.66	0.1	0.24	40.7	41.66	40.7	72513
1775082600	41.56	0.15	0.36	41.7	41.8899	41.39	41245
1774996200	41.41	1.27	3.16	40.64	41.42	40.2	60906
1774909800	40.143	-0.46	-1.13	40.7	40.7	39.915	52829
1774650600	40.6	0.2	0.50	40.31	40.92	40.31	51032
1774564200	40.4	-1.25	-3.00	41.62	41.62	40.4	70161
1774477800	41.65	0.66	1.61	41.55	41.99	41.27	37212
1774391400	40.99	-0.73	-1.75	40.62	41.2455	40.58	85212
1774305000	41.72	1.14	2.81	41.17	42.06	41.17	77830
1774045800	40.58	-1.23	-2.94	41.6	41.6	40.355	67825
1773959400	41.81	0.43	1.04	40.83	42.03	40.6758	74375
1773873000	41.38	-0.83	-1.97	42.08	42.14	41.2795	50561
1773786600	42.21	0.25	0.60	42.26	42.32	41.86	30192
1773700200	41.96	0.88	2.14	41.67	42.01	41.58	26523
1773441000	41.08	-0.3	-0.72	41.72	41.9394	40.9	57704
1773354600	41.38	-0.95	-2.24	41.96	42.14	41.2245	167430
1773268200	42.33	0.14	0.33	42.05	42.5899	42.02	48554
1773181800	42.19	0.09	0.21	42.21	42.915	41.98	51983
1773095400	42.1	0.54	1.30	40.6	42.42	40.5	83128