Cambria Tax Aware ETF【TAX】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	0.3279	1.06219630709	30.87	32.26	30.87	111	31.3907645	SP
4	0.4429	1.44009104211	30.755	34.12	27.92	95	30.88259134	SP
12	3.0379	10.7879971591	28.16	34.12	27.71	218	29.7858854	SP
26	2.4079	8.36366794026	28.79	34.12	26.2977	2472	29.36399836	SP
52	4.8479	18.3981024668	26.35	34.12	25.95	1428	29.08743127	SP
156	21.9979	239.107608696	9.2	34.12	9.2	1464	25.92170918	SP
260	21.9979	239.107608696	9.2	34.12	9.2	877	25.92170918	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	31.1979	-0.19	-0.62	32.15	32.15	31.1979	153
1782945300	31.3922	-0.33	-1.06	32.259999	32.259999	31.3922	361
1782858900	31.7271	0.26	0.84	31.35	31.7271	31.35	53
1782772500	31.4642	0.38	1.21	31.83	31.83	31.4642	65
1782513300	31.0888	0.03	0.09	31.46	31.46	31.0888	70
1782426900	31.0608	0.27	0.87	30.87	31.0608	30.87	6
1782340500	30.794	0.37	1.21	30.42	30.794	30.42	8
1782254100	30.4263	-0.29	-0.94	30.3	30.4263	30.3	14
1782167700	30.7156	0.11	0.35	30.58	30.7156	30.55	346
1781822100	30.609	0.28	0.92	30.68	30.68	30.609	12
1781735700	30.3307	-0.42	-1.38	30.72	30.72	30.3307	8
1781649300	30.7551	-0.14	-0.44	30.89	30.89	30.7551	389
1781562900	30.8906	0.22	0.72	30.56	30.8906	30.56	52
1781303700	30.6707	0.2	0.67	30.5	30.6707	30.5	9
1781217300	30.4667	0.82	2.77	29.675	30.4667	29.675	64
1781130900	29.6445	-0.68	-2.24	29.57	29.6445	29.57	13
1781044500	30.3234	0.08	0.28	30.39	30.39	30.3234	14
1780958100	30.24	-0.04	-0.15	30.45	30.45	30.24	88
1780698900	30.2843	-0.74	-2.38	27.92	34.12	27.92	115
1780612500	31.0216	0.23	0.75	30.755	31.0216	30.755	126
1780526100	30.7897	-0.15	-0.47	30.69	30.7897	30.69	6
1780439700	30.9347	0.08	0.27	30.89	30.9347	30.89	7
1780353300	30.85	0.22	0.73	30.47	30.85	30.47	47
1780094100	30.6273	-0.07	-0.24	30.66	30.66	30.6273	16
1780007700	30.7	0.21	0.68	30.43	30.7	30.43	19
1779921300	30.4919	0.09	0.29	30.49	30.4919	30.49	18
1779834900	30.4037	0.49	1.63	29.74	30.4037	29.74	23
1779489300	29.9165	0.27	0.91	29.71	29.9165	29.71	8
1779402900	29.6472	0.09	0.31	29.38	29.6472	29.38	20
1779316500	29.555	0.69	2.38	28.97	29.555	28.97	157
1779230100	28.8688	-0.29	-1.01	28.99	28.99	28.8688	160
1779143700	29.1634	-0.19	-0.65	29.42	29.42	29.1634	113
1778884500	29.3534	-0.56	-1.88	29.6	29.6	29.3534	208
1778798100	29.9145	0.07	0.25	29.91	29.9145	29.88	440
1778711700	29.84	-0.1	-0.32	29.89	29.89	29.84	21
1778625300	29.9352	-0.16	-0.52	29.98	29.98	29.9352	17
1778538900	30.0912	-0.15	-0.49	30.25	30.25	30.0912	1025
1778279700	30.2379	0.15	0.51	30.16	30.2379	30.16	1008
1778193300	30.0841	-0.39	-1.29	30.5	30.5	30.0841	10
1778106900	30.4786	0.53	1.77	30.22	30.4786	30.22	55
1778020500	29.9486	0.51	1.73	29.8	29.9486	29.8	231
1777934100	29.44	-0.16	-0.53	29.49	29.49	29.44	97
1777674900	29.5976	0	0.00	29.65	29.65	29.5976	54
1777588500	29.5963	0.61	2.09	29.01	29.5963	29.01	219
1777502100	28.9893	-0.26	-0.88	29.17	29.17	28.9893	6
1777415700	29.2458	-0.24	-0.81	29.91	29.91	29.2458	13
1777329300	29.4837	-0.03	-0.09	29.48	29.53	29.39	548
1777070100	29.51	-0.12	-0.39	29.25	29.51	29.25	39
1776983700	29.6253	-0.33	-1.10	29.825	29.825	29.6253	485
1776897300	29.9551	0.2	0.67	29.92	29.9551	29.92	56
1776810900	29.7569	-0.18	-0.59	29.96	29.96	29.7569	110
1776724500	29.9321	0.18	0.61	29.65	29.9321	29.65	2581
1776465300	29.7517	0.64	2.20	29.32	29.7517	29.32	74
1776378900	29.11	0.04	0.14	29.09	29.11	29.09	128
1776292500	29.07	0.04	0.14	28.99	29.07	28.99	446
1776206100	29.0306	0.22	0.76	28.85	29.0306	28.85	10
1776119700	28.8114	0.56	1.96	27.71	28.8114	27.71	2320
1775860500	28.2562	-0.17	-0.59	28.44	28.44	28.2562	11
1775774100	28.425	0.14	0.49	28.16	28.425	28.16	9
1775687700	28.2871	0.85	3.09	28.05	28.52	28.05	1434
1775601300	27.4391	-0.06	-0.20	27.35	27.4391	27.35	3659
1775514900	27.4942	0.04	0.16	27.38	27.4942	27.38	198