Cambria Chesapeake Pure Trend ETF【MFUT】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	-0.24	-1.22448979592	19.6	20.13	19.36	3686	19.76280726	SP
4	0.1	0.519210799585	19.26	22	19.26	19328	19.68675566	SP
12	1.485	8.30769230769	17.875	22	17.0801	9091	19.21307179	SP
26	3.32	20.6982543641	16.04	22	15.86	8955	18.39173877	SP
52	4.86	33.5172413793	14.5	22	14.35	9486	16.71001823	SP
156	-1.03	-5.05149583129	20.39	22	13	12910	17.31706852	SP
260	-1.03	-5.05149583129	20.39	22	13	12910	17.31706852	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	19.36	-0.45	-2.25	19.71	19.75	19.36	4854
1780612200	19.805	-0.21	-1.05	19.72	19.81	19.71	944
1780525800	20.0153	0.09	0.45	19.92	20.13	19.92	568
1780439400	19.9252	0.14	0.68	19.83	20.02	19.83	3962
1780353000	19.79	0.2	1.05	19.7	19.9099	19.7	7205
1780093800	19.585	0	0.02	19.6	19.71	19.56	5751
1780007400	19.5816	0.01	0.03	19.54	19.63	19.48	4685
1779921000	19.5755	-0.01	-0.05	19.44	19.5755	19.44	1307
1779834600	19.5848	0.05	0.27	19.59	19.63	19.45	3390
1779489000	19.533	0.01	0.04	19.54	19.57	19.49	7596
1779402600	19.525	0.04	0.18	19.68	19.68	19.52	1017
1779316200	19.49	-0.19	-0.97	19.64	19.65	19.45	15088
1779229800	19.6804	0.02	0.08	19.56	19.75	19.56	282843
1779143400	19.6651	-0.14	-0.69	19.74	19.74	19.58	1895
1778884200	19.8011	-0.21	-1.05	19.735	19.8011	19.6803	2508
1778797800	20.0116	-0.12	-0.58	19.995	22	19.95	1987
1778711400	20.128	0.07	0.36	20.05	20.27	20.05	11097
1778625000	20.0563	0.17	0.85	19.87	20.1099	19.85	1155
1778538600	19.888	0.49	2.54	19.56	19.99	19.56	7344
1778279400	19.395	0.2	1.02	19.26	19.4	19.26	6895
1778193000	19.2	0.02	0.10	19.16	19.25	19.1	5099
1778106600	19.1817	0.01	0.06	19.09	19.25	19.08	1851
1778020200	19.17	0.06	0.29	19.14	19.24	19.09	1670
1777933800	19.115	0.09	0.47	18.94	19.125	18.94	1207
1777674600	19.0248	0.08	0.42	18.92	19.11	18.92	11496
1777588200	18.9455	0.13	0.68	18.81	18.99	18.81	970
1777501800	18.8173	0.06	0.31	18.71	18.8691	18.71	8409
1777415400	18.76	-0.02	-0.13	18.73	18.83	18.73	1266
1777329000	18.7849	0.05	0.27	18.74	18.87	18.698	3270
1777069800	18.735	0.04	0.21	18.65	18.85	18.65	4098
1776983400	18.6957	0.06	0.33	18.47	18.6957	18.47	3549
1776897000	18.6351	0.16	0.87	18.48	18.6351	18.48	334
1776810600	18.475	0.02	0.13	18.35	18.53	18.35	2008
1776724200	18.4501	0.15	0.85	18.34	18.53	18.34	2196
1776465000	18.2952	-0.22	-1.20	18.33	18.33	18.23	1387
1776378600	18.5169	0.02	0.12	18.59	18.59	18.5	609
1776292200	18.495	0.08	0.42	18.6	18.64	18.41	5180
1776205800	18.4174	-0.01	-0.04	18.455	18.47	18.36	2873
1776119400	18.4251	0.13	0.71	18.53	18.53	18.32	3163
1775860200	18.2957	0.09	0.48	18.17	18.37	18.17	3368
1775773800	18.208	0.22	1.24	17.97	18.2299	17.97	1761
1775687400	17.985	-0.09	-0.47	17.91	18	17.77	3476
1775601000	18.07	0.04	0.25	18.03	18.14	18.0296	381
1775514600	18.0252	0.02	0.11	18	18.09	17.9598	8163
1775169000	18.0045	0.28	1.56	17.8	18.0127	17.8	2371
1775082600	17.7281	0.14	0.81	17.6	17.83	17.6	1097
1774996200	17.5848	0.16	0.92	17.4	17.5848	17.4	2598
1774909800	17.4246	-0.08	-0.46	17.54	17.54	17.4246	1331
1774650600	17.5052	0.17	0.96	17.37	17.58	17.37	386
1774564200	17.339	0.06	0.34	17.28	17.339	17.28	220
1774477800	17.2802	-0.04	-0.23	17.31	17.35	17.23	2110
1774391400	17.32	0.2	1.17	17.15	17.4	17.15	11270
1774305000	17.12	-0.12	-0.70	17.1	17.23	17.0801	787
1774045800	17.24	-0.14	-0.79	17.36	17.4	17.24	1325
1773959400	17.3774	-0.37	-2.10	17.48	17.5097	17.22	5575
1773873000	17.7498	-0.09	-0.48	17.8351	17.85	17.7498	6246
1773786600	17.8351	0.12	0.65	17.83	17.91	17.82	11093
1773700200	17.72	-0.03	-0.17	17.725	17.8	17.7	11719
1773441000	17.75	-0.26	-1.43	17.875	17.9199	17.7	24130
1773354600	18.0066	-0.13	-0.72	18.06	18.47	18.005	11617
1773268200	18.1369	0.23	1.27	18.07	18.18	18.07	1299
1773181800	17.9102	0.22	1.22	17.89	18.03	17.89	5096
1773095400	17.695	-0	-0.02	17.77	17.77	17.63	10529