Cambria Shareholder Yield【SYLD】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	0.65	0.829187396352	78.39	79.28	78	33408	78.61463063	SP
4	0.42	0.534215212414	78.62	79.61	76.77	45596	78.18457762	SP
12	5.06	6.83968640173	73.98	79.8	72.095	55255	77.16016106	SP
26	8.95	12.7692966186	70.09	79.8	69.21	53537	75.4545814	SP
52	15.38	24.1595978637	63.66	79.8	63.1401	60310	70.87991883	SP
156	21.88	38.2785164451	57.16	79.8	54.75	75516	67.59324776	SP
260	12.04	17.9701492537	67	79.8	52.083	74942	64.90039212	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
1780612200	79.04	0.5	0.64	78.63	79.28	78.63	39110
1780525800	78.54	-0.42	-0.53	78.76	78.835	78.52	30530
1780439400	78.96	0.53	0.68	78.32	79.2499	78.32	28672
1780353000	78.43	0.3	0.38	78.29	78.585	78.093	29508
1780093800	78.135	-0.51	-0.64	78.39	78.58	78	39222
1780007400	78.64	-0.48	-0.61	78.93	78.93	78.32	74191
1779921000	79.12	0.06	0.08	78.89	79.61	78.89	40740
1779834600	79.06	0.26	0.33	78.95	79.375	78.94	26821
1779489000	78.8	0.5	0.64	78.67	78.99	78.5	35002
1779402600	78.3	0.13	0.17	77.97	78.4899	77.38	29762
1779316200	78.17	1.07	1.39	77.16	78.17	76.86	57768
1779229800	77.1	-0.59	-0.76	77.56	77.675	76.77	40664
1779143400	77.69	0.63	0.82	77.06	78.05	76.93	96519
1778884200	77.06	-0.69	-0.89	77.38	77.42	76.97	53101
1778797800	77.75	0.33	0.43	77.76	78.165	77.63	70467
1778711400	77.42	-0.55	-0.70	77.8	77.8	77.0801	29009
1778625000	77.965	-0.24	-0.30	78.29	78.29	77.42	44413
1778538600	78.2	-0.39	-0.50	78.81	79.09	78.075	46438
1778279400	78.59	0.24	0.31	78.62	78.76	77.87	54379
1778193000	78.35	-0.73	-0.92	79.15	79.21	78.33	31400
1778106600	79.08	-0.05	-0.06	79.01	79.52	79.01	32237
1778020200	79.13	0.86	1.10	78.52	79.38	78.38	44683
1777933800	78.27	-0.78	-0.99	78.94	78.95	78.05	63593
1777674600	79.05	-0.53	-0.67	79.67	79.76	79.01	307053
1777588200	79.58	0.94	1.20	78.29	79.8	78.29	103390
1777501800	78.64	-0.04	-0.05	78.69	78.91	78.3	34077
1777415400	78.68	-0.19	-0.24	79.17	79.59	78.535	21414
1777329000	78.87	0.48	0.61	78.48	79.26	78.48	49821
1777069800	78.39	-0.5	-0.63	78.67	78.82	78.31	74651
1776983400	78.885	0.04	0.04	78.86	79.005	78.29	54914
1776897000	78.85	0.06	0.08	79.22	79.32	78.5916	80885
1776810600	78.79	0.2	0.25	79.03	79.44	78.6901	47369
1776724200	78.59	0.59	0.76	77.76	78.66	77.76	53230
1776465000	78	0.67	0.87	77.25	78.405	77.0576	68836
1776378600	77.33	0.61	0.80	76.89	77.52	76.89	49330
1776292200	76.72	-0.21	-0.27	76.92	76.95	76.45	30565
1776205800	76.93	-0.28	-0.36	77.09	77.2	76.77	36008
1776119400	77.21	0.64	0.84	76.47	77.26	76.17	30619
1775860200	76.57	-0.41	-0.53	77.05	77.07	76.4	28431
1775773800	76.98	0.18	0.23	76.59	77.22	76.53	46101
1775687400	76.8	0.86	1.13	76.4	76.91	76.315	35941
1775601000	75.94	0	0.00	75.68	76.19	75.68	40038
1775514600	75.94	0.38	0.50	75.34	75.94	75.15	111021
1775169000	75.56	0.33	0.44	74.89	75.77	74.63	38909
1775082600	75.23	-0.18	-0.24	75.47	75.6369	75.04	56065
1774996200	75.41	1.07	1.44	74.92	76.14	74.83	61287
1774909800	74.34	-0.17	-0.23	75.1	75.18	74.12	33732
1774650600	74.51	-0.79	-1.05	75.4	75.4	74.45	47367
1774564200	75.3	0.13	0.17	74.76	75.865	74.76	90746
1774477800	75.17	0.52	0.70	75	75.3	74.51	31973
1774391400	74.65	1.15	1.56	73.58	74.955	73.43	142507
1774305000	73.505	1.02	1.41	73.13	74.2787	72.99	73058
1774045800	72.48	-1.07	-1.45	73	73.23	72.095	60135
1773959400	73.55	0.01	0.01	72.91	74.07	72.91	44394
1773873000	73.5433	-0.61	-0.82	73.93	74.295	73.5433	40004
1773786600	74.15	0.67	0.91	73.73	74.735	73.73	44635
1773700200	73.48	0.11	0.15	73.59	74.08	73.48	36346
1773441000	73.37	-0.37	-0.50	73.98	74.14	73.3301	61737
1773354600	73.74	-0.5	-0.67	73.81	74.23	73.64	20118
1773268200	74.24	0.25	0.34	73.79	74.4445	73.71	33077
1773181800	73.99	-0.66	-0.88	74.45	75.0599	73.94	40158
1773095400	74.65	-0.24	-0.32	74.31	74.87	72.975	37027
1772839800	74.89	-1.25	-1.64	75.34	75.9	74.21	45797
1772753400	76.14	-0.42	-0.55	76.28	76.935	75.85	48392