Cambria Tail Risk ETF【TAIL】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	-0.1	-0.93023255814	10.75	10.83	10.6	206135	10.72878069	SP
4	-0.11	-1.02230483271	10.76	10.88	10.6	236938	10.73170715	SP
12	-0.7	-6.16740088106	11.35	11.375	10.6	292497	10.93914751	SP
26	-0.82	-7.14908456844	11.47	12.0751	10.6	438610	11.41795434	SP
52	-1.25	-10.5042016807	11.9	12.19	10.6	353802	11.58013541	SP
156	-2.98	-21.8635363169	13.63	14.67	10.6	203633	11.96341228	SP
260	-7.99	-42.864806867	18.64	19.35	10.6	255604	14.5409088	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
1782945000	10.635	0	0.05	10.63	10.6491	10.62	206019
1782858600	10.63	-0.09	-0.84	10.7	10.73	10.63	207163
1782772200	10.72	-0.11	-1.02	10.76	10.79	10.72	119019
1782513000	10.83	0.04	0.37	10.8	10.83	10.77	257827
1782426600	10.79	0.02	0.19	10.75	10.82	10.73	240648
1782340200	10.77	0.03	0.28	10.75	10.805	10.73	147473
1782253800	10.74	0.11	1.03	10.73	10.76	10.6957	165969
1782167400	10.63	-0.03	-0.28	10.64	10.6551	10.6	178639
1781821800	10.66	-0.07	-0.65	10.68	10.7	10.66	205064
1781735400	10.73	0.01	0.09	10.71	10.76	10.71	222507
1781649000	10.72	0.04	0.33	10.68	10.7351	10.68	116463
1781562600	10.685	-0.07	-0.65	10.69	10.715	10.68	426147
1781303400	10.755	-0.06	-0.51	10.8	10.8	10.75	136379
1781217000	10.81	-0.01	-0.09	10.82	10.88	10.78	257853
1781130600	10.82	0.06	0.60	10.79	10.845	10.7699	297971
1781044200	10.755	0.04	0.37	10.69	10.87	10.68	160969
1780957800	10.715	-0.05	-0.46	10.71	10.74	10.69	638168
1780698600	10.765	0.08	0.70	10.69	10.79	10.68	391174
1780612200	10.69	-0.02	-0.19	10.76	10.76	10.69	126372
1780525800	10.71	-0.01	-0.05	10.72	10.72	10.6901	158325
1780439400	10.715	0	0.05	10.72	10.73	10.71	86868
1780353000	10.71	0	0.00	10.67	10.72	10.67	339954
1780093800	10.71	-0.02	-0.14	10.73	10.73	10.7	152741
1780007400	10.725	0	0.05	10.72	10.735	10.715	269146
1779921000	10.72	-0.01	-0.09	10.74	10.75	10.72	144742
1779834600	10.73	0.04	0.33	10.72	10.74	10.71	168050
1779489000	10.695	-0.01	-0.05	10.7	10.7075	10.66	75390
1779402600	10.7	-0.02	-0.19	10.72	10.72	10.69	164522
1779316200	10.72	0.02	0.19	10.69	10.74	10.69	305153
1779229800	10.7	-0.01	-0.09	10.7	10.7175	10.69	133689
1779143400	10.71	-0.03	-0.28	10.73	10.76	10.71	230081
1778884200	10.74	-0.05	-0.46	10.79	10.79	10.72	190276
1778797800	10.79	-0.03	-0.28	10.84	10.85	10.79	175361
1778711400	10.82	-0.03	-0.23	10.83	10.86	10.81	143125
1778625000	10.845	-0.04	-0.32	10.88	10.8886	10.84	159806
1778538600	10.88	-0.04	-0.37	10.9	10.9	10.8701	255768
1778279400	10.92	0.01	0.09	10.92	10.9359	10.9	190924
1778193000	10.91	-0.02	-0.14	10.97	10.97	10.9	200808
1778106600	10.925	-0.01	-0.05	10.94	10.97	10.925	843358
1778020200	10.93	-0.02	-0.14	10.95	10.9598	10.92	394255
1777933800	10.945	-0.02	-0.21	10.96	10.96	10.93	343496
1777674600	10.968	0.01	0.10	10.94	10.975	10.9301	176912
1777588200	10.957	-0.05	-0.44	11.01	11.03	10.95	290465
1777501800	11.005	-0.05	-0.41	11.04	11.04	11	275031
1777415400	11.05	-0.01	-0.09	11.06	11.0701	11.045	179978
1777329000	11.06	-0.02	-0.18	11.1	11.1	11.04	154122
1777069800	11.08	-0.02	-0.18	11.09	11.105	11.07	373146
1776983400	11.1	0	0.05	11.12	11.145	11.095	652507
1776897000	11.095	-0.05	-0.40	11.1	11.13	11.09	200811
1776810600	11.14	-0.02	-0.13	11.12	11.17	11.1107	159034
1776724200	11.155	0.02	0.22	11.19	11.19	11.13	224986
1776465000	11.13	-0.01	-0.09	11.14	11.1769	11.12	719150
1776378600	11.14	-0.02	-0.18	11.17	11.2	11.125	702813
1776292200	11.16	-0.05	-0.45	11.19	11.1999	11.16	299555
1776205800	11.21	-0.02	-0.18	11.19	11.23	11.19	529394
1776119400	11.23	-0.06	-0.49	11.34	11.34	11.22	1559178
1775860200	11.285	-0.01	-0.04	11.27	11.3	11.265	369666
1775773800	11.29	-0.06	-0.53	11.35	11.375	11.28	470418
1775687400	11.35	-0.25	-2.11	11.34	11.42	11.31	1320568
1775601000	11.595	0.06	0.48	11.59	11.655	11.57	386343
1775514600	11.54	-0.09	-0.73	11.6	11.6	11.5001	398695
1775169000	11.625	0.01	0.09	11.77	11.78	11.6	595729