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	-0.57	-2.99212598425	19.05	19.24	18.0201	8681	18.49949854	SP
4	-1.12	-5.71428571429	19.6	20.13	18.0201	8639	19.12753674	SP
12	0.48	2.66666666667	18	22	17.77	10364	19.39105381	SP
26	1.84	11.0576923077	16.64	22	16.27	9671	18.57434953	SP
52	3.935	27.0539704366	14.545	22	14.5	9320	17.03084741	SP
156	-1.91	-9.36733692987	20.39	22	13	12904	17.35337212	SP
260	-1.91	-9.36733692987	20.39	22	13	12904	17.35337212	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
1782513000	18.48	-0.02	-0.11	18.5	18.5	18.11	52103
1782426600	18.5	0.36	2.00	18.27	18.53	18.1001	11430
1782340200	18.1365	-0.48	-2.57	18.26	18.31	18.0201	13345
1782253800	18.6144	-0.48	-2.52	18.93	18.93	18.6144	2268
1782167400	19.0955	0.07	0.34	19.05	19.24	19.0401	7681
1781821800	19.0301	-0.1	-0.52	19.07	19.079	18.985	2931
1781735400	19.1299	-0.07	-0.37	19.19	19.305	19.1299	1965
1781649000	19.2005	0.02	0.11	19.13	19.25	19.13	7042
1781562600	19.18	0.06	0.31	19.31	19.31	19.18	419
1781303400	19.12	-0	-0.00	19.09	19.16	19.09	680
1781217000	19.1201	0.17	0.91	18.92	19.1201	18.92	508
1781130600	18.9471	-0.11	-0.59	19.39	19.39	18.86	20183
1781044200	19.06	-0.28	-1.42	19.3	19.3	18.9201	9745
1780957800	19.3354	-0.02	-0.13	19.32	19.43	19.32	62664
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