
Cambria Global Tail Risk ETF (FAIL)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 16.0987 | 16.0987 | 16.0987 | 0 | 0 | SP |
4 | 0 | 0 | 16.0987 | 16.0987 | 16.0987 | 0 | 0 | SP |
12 | -0.3113 | -1.89701401584 | 16.41 | 16.65 | 16.04 | 713 | 16.26800089 | SP |
26 | -0.7363 | -4.37362637363 | 16.835 | 17.75 | 16.04 | 614 | 16.4276045 | SP |
52 | -1.4663 | -8.34785083974 | 17.565 | 17.75 | 16.04 | 713 | 16.54505277 | SP |
156 | -5.0213 | -23.775094697 | 21.12 | 24 | 16.04 | 1336 | 20.52157015 | SP |
260 | -9.1213 | -36.1669310071 | 25.22 | 25.99 | 16.04 | 1724 | 21.63860359 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1739575800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1739489400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1739403000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1739316600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1739230200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738971000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738884600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738798200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738711800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738625400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738366200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738279800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738193400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738107000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1738020600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1737761400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1737675000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1737588600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1737502200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1737156600 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1737070200 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1736983800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1736897400 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1736811000 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1736551800 | 16.0987 | 0 | 0.00 | 16.0987 | 16.0987 | 16.0987 | 0 |
1736379000 | 16.0987 | -0.03 | -0.20 | 16.04 | 16.0987 | 16.04 | 26 |
1736292600 | 16.1306 | -0.04 | -0.25 | 16.1715 | 16.1715 | 16.1306 | 1 |
1736206200 | 16.1715 | -0.02 | -0.14 | 16.14 | 16.1715 | 16.11 | 273 |
1735947000 | 16.1949 | -0.07 | -0.42 | 16.264 | 16.264 | 16.1949 | 337 |
1735860600 | 16.264 | 0.09 | 0.58 | 16.09 | 16.264 | 16.09 | 725 |
1735687800 | 16.17 | -0.09 | -0.52 | 16.255199 | 16.255199 | 16.17 | 1449 |
1735601400 | 16.255199 | 0.13 | 0.78 | 16.1289 | 16.36 | 16.1289 | 23459 |
1735342200 | 16.1289 | -0.02 | -0.13 | 16.149799 | 16.149799 | 16.1289 | 90 |
1735255800 | 16.149799 | -0.03 | -0.16 | 16.1752 | 16.1752 | 16.1 | 654 |
1735077840 | 16.1752 | -0.04 | -0.23 | 16.212299 | 16.212299 | 16.1005 | 263 |
1734996600 | 16.212299 | -0.04 | -0.23 | 16.2499 | 16.2987 | 16.212299 | 371 |
1734737400 | 16.2499 | -0.01 | -0.07 | 16.261099 | 16.309999 | 16.2499 | 201 |
1734651000 | 16.261099 | 0.02 | 0.12 | 16.2412 | 16.261099 | 16.2412 | 178 |
1734564600 | 16.2412 | -0.01 | -0.05 | 16.2496 | 16.28 | 16.2412 | 462 |
1734478200 | 16.2496 | -0.11 | -0.68 | 16.3611 | 16.3611 | 16.21 | 1657 |
1734391800 | 16.3611 | 0.14 | 0.87 | 16.219999 | 16.3611 | 16.219999 | 368 |
1734132600 | 16.219999 | -0.04 | -0.22 | 16.2556 | 16.309999 | 16.21 | 1463 |
1734046200 | 16.2556 | -0.07 | -0.40 | 16.3217 | 16.329999 | 16.2556 | 697 |
1733959800 | 16.3217 | -0.15 | -0.93 | 16.475 | 16.475 | 16.28 | 2038 |
1733873400 | 16.475 | 0.12 | 0.76 | 16.3501 | 16.649999 | 16.19 | 2823 |
1733787000 | 16.3501 | -0.03 | -0.21 | 16.385 | 16.385 | 16.35 | 305 |
1733527800 | 16.385 | 0.03 | 0.18 | 16.3552 | 16.4088 | 16.3552 | 137 |
1733441400 | 16.3552 | -0.03 | -0.18 | 16.384899 | 16.384899 | 16.3552 | 5 |
1733355000 | 16.384899 | 0.02 | 0.10 | 16.3689 | 16.384899 | 16.3689 | 41 |
1733268600 | 16.3689 | -0.16 | -0.94 | 16.524999 | 16.524999 | 16.3689 | 0 |
1733182200 | 16.524999 | 0.15 | 0.92 | 16.374199 | 16.524999 | 16.374199 | 5 |
1732917840 | 16.374199 | -0.02 | -0.10 | 16.3911 | 16.3911 | 16.374199 | 9 |
1732750200 | 16.3911 | -0.02 | -0.12 | 16.41 | 16.41 | 16.3911 | 1 |
1732663800 | 16.41 | 0.03 | 0.16 | 16.3843 | 16.41 | 16.3843 | 0 |
1732577400 | 16.3843 | -0 | -0.01 | 16.329999 | 16.649999 | 16.329999 | 87 |
1732318200 | 16.3853 | -0.03 | -0.21 | 16.42 | 16.7 | 16.3853 | 76 |
1732231800 | 16.42 | -0.04 | -0.24 | 16.46 | 16.46 | 16.18 | 273 |
1732145400 | 16.46 | 0.02 | 0.12 | 16.440999 | 16.46 | 16.235 | 2215 |
1732059000 | 16.440999 | 0.08 | 0.51 | 16.3576 | 16.440999 | 16.3576 | 0 |
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