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	0.23	0.933820544052	24.63	25.12	24.5706	299239	25.0170161	SP
4	1.41	6.01279317697	23.45	26.33	23.16	140930	25.17660102	SP
12	4.02	19.2898272553	20.84	26.33	20.56	61797	24.71098654	SP
26	2.58	11.5798922801	22.28	26.33	20.4	35781	24.00099591	SP
52	3.58	16.8233082707	21.28	26.33	19.95	23958	23.30409235	SP
156	3.96	18.9473684211	20.9	26.33	15.9	21902	20.792326	SP
260	9.49	61.7436564736	15.37	26.33	14.86	20929	20.64389933	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
1743201000	24.86	-0.23	-0.92	25.09	25.1	24.7	372598
1743114600	25.09	0.1	0.40	25.08	25.09	24.9401	456494
1743028200	24.99	0.02	0.08	24.95	24.999	24.8423	892344
1742941800	24.97	0.08	0.32	25	25.12	24.97	130045
1742855400	24.89	0.2	0.81	24.79	24.89	24.79	12829
1742596200	24.69	-0.1	-0.40	24.63	24.7199	24.5706	4481
1742509800	24.79	-0.33	-1.31	24.81	24.88	24.69	87540
1742423400	25.12	-0.13	-0.51	25.3	25.3	25.0525	86002
1742337000	25.25	0.1	0.40	25.16	25.25	24.94	25758
1742250600	25.15	0.28	1.13	25.05	25.17	24.8957	27973
1741991400	24.87	0.48	1.97	24.54	24.87	24.54	29336
1741905000	24.39	0.23	0.95	24.11	24.39	24.11	111826
1741818600	24.16	0.05	0.20	24.13	24.22	24.11	38019
1741732200	24.1124	-0.01	-0.03	24.1	24.25	23.97	11661
1741645800	24.12	-0.27	-1.10	24.17	24.17	23.8754	34264
1741390200	24.3894	0.13	0.53	24.3	24.44	24.3	10996
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