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	2.1	2.68851619511	78.11	80	77.74	26758	78.59413054	SP
4	1.82	2.32172470978	78.39	81.2685	77.74	46474	78.96554405	SP
12	4.87	6.46402973188	75.34	81.2685	75.15	53647	78.40131203	SP
26	9.9	14.08050064	70.31	81.2685	69.5	53860	76.30514177	SP
52	16	24.9182370347	64.21	81.2685	63.4	58775	71.78256152	SP
156	21.57	36.7837653479	58.64	81.2685	54.75	75143	67.89103799	SP
260	15.41	23.7808641975	64.8	81.2685	52.083	74392	65.01826068	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
1782513000	80.21	0.87	1.10	79.08	80.21	79.08	20114
1782426600	79.34	0.48	0.61	79.02	80	78.93	11950
1782340200	78.86	0.37	0.47	78.27	79.1799	78.27	11140
1782253800	78.49	0.08	0.10	77.74	78.72	77.74	44767
1782167400	78.41	0.26	0.33	78.11	78.68	78.11	39175
1781821800	78.15	-0.29	-0.37	78.67	78.67	77.968	27680
1781735400	78.44	-1.16	-1.46	79.55	80.12	78.37	39856
1781649000	79.6	-0.33	-0.41	79.67	80.29	79.5301	21742
1781562600	79.93	-1.07	-1.32	80.91	80.99	79.93	40150
1781303400	81	0.79	0.98	80.335	81.2685	80.335	32913
1781217000	80.21	1.14	1.44	79.31	80.28	79.31	50402
1781130600	79.07	-0.26	-0.32	79.17	80.025	79.06	27757
1781044200	79.325	0.53	0.67	79.22	79.88	78.39	98692
1780957800	78.8	0.52	0.66	78.74	79.065	78.48	204290
1780698600	78.28	-0.76	-0.96	78.7	79.07	78.18	65445
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