Cambria US EW ETF【USEW】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	1.4606	2.6931147275	54.2346	55.71	53.56	321	54.37294816	SP
4	3.1952	6.0860952381	52.5	55.71	52.5	344	54.69955307	SP
12	7.1052	14.6227618852	48.59	55.71	47.7025	980	51.44139623	SP
26	5.2622	10.4340412032	50.433	55.71	47.7025	3450	51.30145304	SP
52	5.2622	10.4340412032	50.433	55.71	47.7025	3450	51.30145304	SP
156	5.2622	10.4340412032	50.433	55.71	47.7025	3450	51.30145304	SP
260	5.2622	10.4340412032	50.433	55.71	47.7025	3450	51.30145304	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
1781562600	55.6952	0.74	1.35	54.9512	55.71	54.9512	13
1781303400	54.9512	0.37	0.68	54.5816	54.96	54.5816	551
1781217000	54.5816	0.92	1.72	53.6577	54.5816	53.6577	341
1781130600	53.6577	-0.64	-1.18	54.2996	54.2996	53.6577	554
1781044200	54.2996	0.06	0.12	54.2346	54.2996	53.56	146
1780957800	54.2346	0.01	0.02	54.2211	54.2346	54.2211	9
1780698600	54.2211	-1.1	-1.98	55.3171	55.3171	54.2211	9
1780612200	55.3171	0.32	0.58	55.0004	55.3171	55.0004	10
1780525800	55.0004	-0.23	-0.42	55.2315	55.2315	55.0004	3307
1780439400	55.2315	0.19	0.34	55.042	55.235	55.042	259
1780353000	55.042	0.06	0.11	54.9803	55.042	54.9803	9
1780093800	54.9803	0.16	0.28	54.8247	54.9803	54.8247	10
1780007400	54.8247	0.25	0.46	54.5719	54.8247	54.5719	9
1779921000	54.5719	-0.06	-0.11	54.6312	54.6312	54.5719	11
1779834600	54.6312	0.37	0.68	54.264	54.6312	54.264	573
1779489000	54.264	0.36	0.66	52.5	54.264	52.5	10
1779402600	53.9087	0.2	0.37	52.5	53.9087	52.5	685
1779316200	53.7084	0.52	0.97	52.5	53.7084	52.5	10
1779229800	53.1902	-0.31	-0.58	52.5	53.1902	52.5	11
1779143400	53.5025	0.05	0.09	52.5	53.5025	52.5	9
1778884200	53.454	-0.61	-1.13	52.5	53.454	52.5	9
1778797800	54.0651	0.36	0.68	52.5	54.0651	52.5	9
1778711400	53.7008	-0.04	-0.07	52.5	53.7008	52.5	938
1778625000	53.7411	-0.05	-0.09	52.5	53.7411	52.5	11
1778538600	53.788	0.13	0.25	52.5	53.788	52.5	10
1778279400	53.6538	0.25	0.48	52.5	53.6538	52.5	20
1778193000	53.3991	-0.42	-0.79	52.5	53.3991	52.5	9
1778106600	53.8238	0.48	0.90	52.5	53.8238	52.5	9
1778020200	53.3454	0.41	0.78	52.5	53.3454	52.5	9
1777933800	52.9329	-0.26	-0.48	52.5	52.9329	52.5	9
1777674600	53.1879	0.05	0.10	53.1363	53.1879	53.1363	59
1777588200	53.1363	0.78	1.49	52.3548	53.1363	52.3548	9
1777501800	52.3548	-0	-0.00	52.3551	52.3551	52.3548	10
1777415400	52.3551	-0.31	-0.59	51.99	52.4601	51.99	456
1777329000	52.666	-0.01	-0.01	52.6733	52.6733	52.666	87
1777069800	52.6733	0.12	0.23	52.5535	52.6733	52.5535	9
1776983400	52.5535	-0.05	-0.10	52.6066	52.6066	52.5535	109
1776897000	52.6066	0.26	0.50	52.3451	52.62	52.3451	225
1776810600	52.3451	-0.32	-0.61	52.6653	52.6653	52.3451	240
1776724200	52.6653	-0.01	-0.02	52.6757	52.68	52.63	5218
1776465000	52.6757	0.63	1.21	52.0485	52.72	52.0485	27
1776378600	52.0485	0.13	0.26	51.9148	52.0485	51.91	105
1776292200	51.9148	0.22	0.42	51.6989	51.9148	51.6989	15
1776205800	51.6989	0.36	0.70	51.3406	51.6989	51.3406	6374
1776119400	51.3406	0.84	1.66	50.5	51.3406	50.5	6501
1775860200	50.5	-0.47	-0.92	50.968	50.968	50.5	26837
1775773800	50.968	0.18	0.35	50.7925	51	50.63	384
1775687400	50.7925	1.23	2.48	49.5631	50.7925	49.5631	130
1775601000	49.5631	-0	-0.01	49	49.5631	49	316
1775514600	49.5657	0.22	0.45	48.97	49.5657	48.97	109
1775169000	49.3437	0.09	0.19	48.18	49.3437	48.18	113
1775082600	49.2493	0.37	0.76	49.185	49.2493	49.185	148
1774996200	48.8801	1.18	2.47	47.78	48.8801	47.78	836
1774909800	47.7025	-0.33	-0.70	47.8285	48.02	47.7025	730
1774650600	48.0364	-0.75	-1.54	48.13	48.13	48.0364	107
1774564200	48.7866	-0.73	-1.48	48.69	49.4	48.69	29
1774477800	49.5182	0.26	0.53	49.2552	49.5182	49.2552	64
1774391400	49.2552	-0.15	-0.30	48.59	49.2552	48.59	10
1774305000	49.4016	0.58	1.18	48.8262	49.43	48.8262	634
1774045800	48.8262	-0.71	-1.44	49.54	49.54	48.8262	899
1773959400	49.54	-0.07	-0.15	48.79	49.54	48.79	373
1773873000	49.613	-0.71	-1.41	50.3247	50.3247	49.613	106
1773786600	50.3247	0.22	0.45	50.1	50.45	50.1	106
1773700200	50.1	0.47	0.95	49.6293	50.17	49.6293	362