Cambria Global Value【GVAL】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	0.81	3.45415778252	23.45	26.33	23.16	171805	25.7228124	SP
4	1.74	7.72646536412	22.52	26.33	22.3	67861	24.95782289	SP
12	2.95	13.8432660723	21.31	26.33	20.4	32734	23.88618071	SP
26	3.1	14.6502835539	21.16	26.33	20.4	20923	23.13815444	SP
52	3.52	16.9720347155	20.74	26.33	19.95	16513	22.47454002	SP
156	5.08	26.4859228363	19.18	26.33	15.9	19698	20.22173419	SP
260	6.19	34.2556723852	18.07	26.33	13.69	20385	20.07254588	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
1741303800	24.26	-2.07	-7.86	24.3	24.44	24.13	44736
1741217400	26.33	2.97	12.71	23.9	26.33	23.83	668291
1741131000	23.36	-0.02	-0.10	23.37	23.55	23.16	80572
1741044600	23.3844	-0.06	-0.24	23.71	23.81	23.3844	10814
1740785400	23.44	-0.1	-0.40	23.45	23.57	23.2301	54614
1740699000	23.535	-0.13	-0.53	23.65	23.65	23.4811	106339
1740612600	23.66	0.27	1.15	23.59	23.72	23.535	207996
1740526200	23.39	0.12	0.52	23.49	23.54	23.31	6945
1740439800	23.2685	0.04	0.17	23.41	23.41	23.23	9929
1740180600	23.23	-0.1	-0.43	23.4	23.4	23.23	664
1740094200	23.33	0.18	0.78	23.32	23.4	23.24	4119
1740007800	23.15	-0.11	-0.47	23.19	23.2197	23.062	8914
1739921400	23.2602	0.09	0.41	23.26	23.34	23.2006	4189
1739575800	23.1655	0.21	0.90	23.14	23.29	23.105	7092
1739489400	22.9593	0.08	0.35	22.82	22.9766	22.79	3374
1739403000	22.8796	0.28	1.24	22.7	22.97	22.7	47680
1739316600	22.5994	0.09	0.40	22.5	22.605	22.5	3803
1739230200	22.51	0.21	0.94	22.49	22.51	22.46	7611
1738971000	22.3	-0.1	-0.45	22.52	22.56	22.3	11571
1738884600	22.4	0.24	1.06	22.38	22.4	22.3109	3847
1738798200	22.1648	0.03	0.11	22.15	22.18	22.06	5842
1738711800	22.1394	0.26	1.19	22	22.2	22	1150
1738625400	21.88	-0.2	-0.88	21.71	22	21.71	2829
1738366200	22.0751	-0.22	-1.01	22.3	22.3	22.07	6348
1738279800	22.3	0.31	1.41	21.99	22.32	21.99	3962
1738193400	21.99	0.01	0.07	22	22.01	21.93	13392
1738107000	21.975	0.05	0.25	21.98	21.98	21.88	5512
1738020600	21.92	0.01	0.03	21.97	21.97	21.86	2858
1737761400	21.9142	0.36	1.67	21.95	21.95	21.88	657
1737675000	21.5538	0	0.00	21.5538	21.5538	21.5538	0
1737588600	21.5538	-0.09	-0.41	21.66	21.66	21.5538	2911
1737502200	21.6429	0.43	2.02	21.52	21.6429	21.3905	6905
1737156600	21.2153	0.25	1.17	21.11	21.3898	21.08	4220
1737070200	20.97	-0.15	-0.71	21.055	21.055	20.96	6685
1736983800	21.12	0.27	1.30	21.07	21.14	20.9	6699
1736897400	20.8486	0.18	0.86	21.14	21.14	20.77	14481
1736811000	20.6712	0.01	0.05	20.56	20.73	20.56	73286
1736551800	20.66	-0.24	-1.13	20.67	20.692	20.64	7462
1736379000	20.8952	-0.08	-0.38	20.8	20.91	20.8	27838
1736292600	20.975	-0.09	-0.40	21.14	21.14	20.95	2604
1736206200	21.06	0.2	0.96	21.02	21.15	21.02	2650
1735947000	20.8597	0.18	0.87	20.84	20.9011	20.75	9686
1735860600	20.6804	-0.18	-0.86	20.73	20.83	20.645	6172
1735687800	20.86	-0.05	-0.24	20.69	20.86	20.69	13177
1735601400	20.9102	0.03	0.17	20.87	20.9102	20.77	24088
1735342200	20.8753	-0.03	-0.15	20.87	20.9589	20.82	12732
1735255800	20.9066	0.01	0.03	20.68	21.1	20.68	30160
1735077840	20.8997	0.16	0.76	20.79	20.9399	20.77	30172
1734996600	20.7426	0.02	0.08	20.75	20.75	20.6546	2199
1734737400	20.7259	0.1	0.50	20.65	20.81	20.63	4604
1734651000	20.6224	0.14	0.70	20.49	20.6878	20.49	9009
1734564600	20.4781	-0.49	-2.35	20.94	20.95	20.4	7910
1734478200	20.97	-0.14	-0.67	20.97	21.08	20.93	101439
1734391800	21.1112	-0.15	-0.72	21.2639	21.29	20.95	12953
1734132600	21.2639	-0.06	-0.29	21.31	21.31	21.24	3262
1734046200	21.325	-0.16	-0.74	21.42	21.4283	21.325	1754
1733959800	21.4846	-0.04	-0.17	21.5	21.5298	21.35	10584
1733873400	21.5218	-0.13	-0.62	21.28	21.5879	21.28	11535
1733787000	21.6559	0.33	1.52	21.64	21.9484	21.57	42381