Cambria Shareholder Yield ETF (SYLD)

SYLD
🏛️ アメリカ →
69.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 68.41 69.08 68.41 69.00 0.1M
2025-09-25 68.39 68.64 68.03 68.25 0.1M
2025-09-24 68.69 69.13 68.59 68.86 0.1M
2025-09-23 68.67 69.52 68.54 68.55 0.0M
2025-09-22 68.57 68.80 68.30 68.70 0.0M
2025-09-19 69.21 69.21 68.37 68.39 0.2M
2025-09-18 68.87 69.33 68.65 69.13 0.0M
2025-09-17 69.26 70.57 68.79 68.95 0.1M
2025-09-16 69.20 69.30 68.75 69.17 0.1M
2025-09-15 69.56 69.57 69.01 69.20 0.1M
2025-09-12 70.05 70.13 69.36 69.40 0.0M
2025-09-11 69.14 70.41 69.14 70.35 0.0M
2025-09-10 69.43 69.57 68.88 69.10 0.0M
2025-09-09 70.04 70.04 69.37 69.47 0.1M
2025-09-08 70.57 70.57 69.70 70.16 0.1M
2025-09-05 70.44 71.10 69.99 70.45 0.1M
2025-09-04 69.37 70.27 69.12 70.27 0.1M
2025-09-03 69.11 69.71 68.83 69.23 0.1M
2025-09-02 68.83 69.28 68.76 69.28 0.1M
2025-08-29 69.40 69.84 69.37 69.58 0.1M
2025-08-28 69.91 69.99 69.12 69.50 0.0M
2025-08-27 69.14 69.90 69.14 69.81 0.1M
2025-08-26 69.37 69.51 69.12 69.25 0.0M
2025-08-25 69.44 69.57 69.24 69.41 0.1M
2025-08-22 67.52 69.79 67.52 69.63 0.1M
2025-08-21 67.12 67.39 66.82 67.32 0.0M
2025-08-20 67.69 67.86 67.27 67.39 0.0M
2025-08-19 67.22 68.31 67.22 67.81 0.1M
2025-08-18 67.27 67.58 67.17 67.23 0.1M
2025-08-15 68.00 68.04 67.34 67.37 0.0M
2025-08-14 67.63 67.93 67.24 67.82 0.1M
2025-08-13 66.64 68.41 66.64 68.32 0.1M
2025-08-12 65.03 66.51 65.03 66.48 0.0M
2025-08-11 65.20 65.42 64.57 64.84 0.0M
2025-08-08 65.06 65.19 64.66 65.00 0.0M
2025-08-07 65.43 65.52 64.63 64.92 0.1M
2025-08-06 65.21 65.21 64.74 65.01 0.3M
2025-08-05 64.72 65.24 64.37 65.02 0.1M
2025-08-04 64.22 64.76 64.18 64.71 0.1M
2025-08-01 64.50 64.51 63.40 63.93 0.0M
2025-07-31 65.31 65.59 65.00 65.00 0.1M
2025-07-30 66.59 66.59 65.22 65.60 0.1M
2025-07-29 67.06 67.12 66.39 66.56 0.1M
2025-07-28 67.61 67.61 66.88 67.15 0.1M
2025-07-25 66.98 67.39 66.56 67.34 0.1M
2025-07-24 68.00 68.00 66.95 66.95 0.1M
2025-07-23 67.89 68.50 67.89 68.43 0.1M
2025-07-22 66.60 67.58 66.60 67.52 0.1M
2025-07-21 66.26 66.63 65.89 65.98 0.1M
2025-07-18 66.54 66.84 65.88 66.03 0.1M
2025-07-17 65.69 66.62 65.69 66.52 0.1M
2025-07-16 65.92 66.09 65.10 65.84 0.1M
2025-07-15 67.26 67.41 65.80 65.80 0.1M
2025-07-14 67.27 67.27 66.68 67.27 0.1M
2025-07-11 67.64 67.67 67.21 67.46 0.0M
2025-07-10 67.28 68.51 67.27 68.07 0.0M
2025-07-09 67.37 67.42 66.78 67.32 0.0M
2025-07-08 66.62 67.56 66.62 67.14 0.1M
2025-07-07 66.97 67.47 66.26 66.51 0.1M
2025-07-03 67.36 67.67 67.27 67.39 0.0M
2025-07-02 66.72 67.36 66.39 67.26 0.1M
2025-07-01 64.81 67.33 64.81 66.71 0.1M
2025-06-30 65.14 65.18 64.90 65.03 0.0M
2025-06-27 64.89 65.49 64.63 65.11 0.1M
2025-06-26 64.21 64.92 64.21 64.88 0.1M
2025-06-25 64.49 64.49 63.99 64.08 0.2M
2025-06-24 64.30 64.86 64.30 64.62 0.1M
2025-06-23 63.53 64.18 63.19 64.18 0.1M
2025-06-20 63.93 64.03 63.43 63.56 0.1M
2025-06-18 63.66 64.20 63.53 63.58 0.1M
2025-06-17 64.17 64.54 63.82 63.93 0.1M
2025-06-16 64.21 64.74 64.21 64.51 0.1M
2025-06-13 63.79 64.52 63.66 63.80 0.1M
2025-06-12 64.14 64.64 64.00 64.59 0.1M
2025-06-11 65.21 65.21 64.48 64.58 0.1M
2025-06-10 64.49 65.17 64.49 64.74 0.1M
2025-06-09 64.31 64.74 64.09 64.33 0.1M
2025-06-06 63.97 64.29 63.88 64.22 0.1M
2025-06-05 63.66 63.80 63.14 63.51 0.1M
2025-06-04 64.00 64.22 63.58 63.58 0.0M
2025-06-03 63.01 63.98 62.86 63.92 0.1M
2025-06-02 63.07 63.14 62.44 63.07 0.1M
2025-05-30 63.02 63.34 62.81 63.15 0.2M
2025-05-29 63.57 63.57 62.78 63.33 0.0M
2025-05-28 64.02 64.13 63.13 63.13 0.0M
2025-05-27 63.44 64.05 63.06 64.00 0.0M
2025-05-23 62.26 62.92 62.20 62.63 0.0M
2025-05-22 63.05 63.36 62.69 63.10 0.1M
2025-05-21 64.36 64.45 63.21 63.29 0.1M
2025-05-20 65.13 65.43 64.82 65.06 0.1M
2025-05-19 64.82 65.30 64.76 65.25 0.1M
2025-05-16 65.12 65.64 64.87 65.57 0.1M
2025-05-15 64.52 65.01 64.31 65.01 0.0M
2025-05-14 65.17 65.20 64.55 64.55 0.1M
2025-05-13 65.12 65.61 65.06 65.26 0.1M
2025-05-12 64.91 65.50 64.30 64.72 0.1M
2025-05-09 62.75 62.76 62.30 62.57 0.1M
2025-05-08 61.73 62.83 61.73 62.39 0.1M
2025-05-07 61.31 61.63 60.81 61.26 0.1M
2025-05-06 61.03 61.39 60.85 61.04 0.1M
2025-05-05 61.33 62.08 61.33 61.60 0.1M
2025-05-02 61.15 61.95 61.01 61.88 0.2M
2025-05-01 60.43 61.08 60.21 60.46 0.1M
2025-04-30 59.90 60.56 59.14 60.36 0.1M
2025-04-29 60.10 60.90 59.92 60.70 0.2M
2025-04-28 60.16 60.69 59.82 60.38 0.1M
2025-04-25 60.00 60.21 59.56 60.21 0.1M
2025-04-24 59.29 60.43 59.12 60.31 0.1M
2025-04-23 60.02 61.16 59.16 59.39 0.1M
2025-04-22 57.82 59.06 57.82 58.86 0.3M
2025-04-21 58.12 58.26 56.90 57.30 0.1M
2025-04-17 58.13 59.08 58.13 58.62 0.1M
2025-04-16 58.35 58.95 57.61 57.99 0.1M
2025-04-15 58.79 59.38 58.46 58.67 0.1M
2025-04-14 59.58 59.58 58.21 58.88 0.1M
2025-04-11 57.64 58.68 56.77 58.44 0.3M
2025-04-10 58.94 59.15 56.43 57.80 0.3M
2025-04-09 54.79 60.68 54.75 60.31 0.2M
2025-04-08 58.43 58.78 54.78 55.35 0.2M
2025-04-07 55.89 59.40 55.02 56.95 0.3M
2025-04-04 58.30 59.11 56.91 57.91 0.4M
2025-04-03 63.09 63.09 60.49 60.55 0.1M
2025-04-02 63.55 65.05 63.45 65.04 0.1M
2025-04-01 63.87 64.33 63.26 64.23 0.1M
2025-03-31 63.02 64.17 62.63 63.80 0.6M
2025-03-28 64.77 64.77 63.28 63.60 0.1M
2025-03-27 64.86 65.06 64.48 64.79 0.1M
2025-03-26 65.06 65.57 64.80 65.06 0.1M
2025-03-25 65.36 65.54 64.90 65.02 0.1M
2025-03-24 64.61 65.45 64.46 65.35 0.1M
2025-03-21 64.06 64.44 63.65 64.08 0.1M
2025-03-20 64.65 65.29 64.61 64.70 0.1M
2025-03-19 64.88 65.87 64.81 65.58 0.1M
2025-03-18 64.78 65.02 64.58 64.88 0.3M
2025-03-17 64.05 65.13 64.00 64.96 0.1M
2025-03-14 63.12 64.19 63.12 64.11 0.2M
2025-03-13 63.48 64.05 62.45 62.77 0.2M
2025-03-12 64.67 64.67 63.31 63.60 0.1M
2025-03-11 64.92 64.93 63.70 64.16 0.1M
2025-03-10 65.04 65.81 64.48 64.93 0.1M
2025-03-07 65.09 65.93 64.70 65.66 0.1M
2025-03-06 64.63 65.51 64.57 65.11 0.1M
2025-03-05 64.64 65.44 64.11 65.21 0.2M
2025-03-04 65.36 65.49 64.00 64.49 0.2M
2025-03-03 67.30 67.83 65.52 65.83 0.2M
2025-02-28 66.78 67.29 66.33 67.29 0.1M
2025-02-27 67.52 67.70 66.78 66.78 0.1M
2025-02-26 68.22 68.49 67.42 67.52 0.1M
2025-02-25 68.00 68.42 67.65 68.05 0.1M
2025-02-24 68.25 68.34 67.82 67.92 0.1M
2025-02-21 69.41 69.62 67.84 67.90 0.1M
2025-02-20 69.30 69.47 68.81 69.19 0.1M
2025-02-19 69.63 69.66 69.20 69.39 0.1M
2025-02-18 69.63 70.05 69.42 70.02 0.8M
2025-02-14 69.50 70.06 69.44 69.53 0.1M
2025-02-13 68.92 69.40 68.68 69.30 0.1M
2025-02-12 68.68 68.90 68.44 68.67 0.2M
2025-02-11 69.07 69.65 69.07 69.46 0.1M
2025-02-10 69.50 69.51 69.04 69.36 0.1M
2025-02-07 69.81 69.81 68.97 68.97 0.2M
2025-02-06 70.38 70.38 69.37 69.77 0.1M
2025-02-05 70.11 70.27 69.77 70.19 0.1M
2025-02-04 69.09 70.09 69.09 69.92 0.1M
2025-02-03 69.13 69.95 68.57 69.35 0.1M
2025-01-31 71.22 71.37 70.26 70.39 0.1M
2025-01-30 71.17 71.52 70.76 71.24 0.0M
2025-01-29 70.93 71.40 70.69 70.99 0.1M
2025-01-28 71.22 71.28 70.72 70.89 0.1M
2025-01-27 70.37 71.40 70.37 71.24 0.1M
2025-01-24 71.02 71.14 70.65 70.79 0.0M
2025-01-23 70.67 71.35 70.67 71.14 0.1M
2025-01-22 71.37 71.37 70.79 70.79 0.1M
2025-01-21 71.13 71.51 71.10 71.40 0.1M
2025-01-17 70.82 70.99 70.66 70.77 0.1M
2025-01-16 70.31 70.47 69.83 70.44 0.1M
2025-01-15 70.49 70.49 69.85 70.25 0.1M
2025-01-14 68.84 69.25 68.44 69.25 0.1M
2025-01-13 66.91 68.35 66.91 68.35 0.4M
2025-01-10 67.89 67.89 66.98 67.27 0.1M
2025-01-08 67.93 68.32 67.45 68.25 0.2M
2025-01-07 68.63 68.86 67.97 68.28 0.1M
2025-01-06 69.00 69.40 68.45 68.56 0.1M
2025-01-03 68.56 68.77 68.02 68.65 0.1M
2025-01-02 68.94 69.21 68.01 68.32 0.1M