Strategas Global Policy Opportunities ETF【SAGP】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	-0.7502	-2.1150267832	35.47	35.4999	34.725	4584	35.1387921	SP
4	-0.2802	-0.800571428571	35	35.6134	34.32	4328	35.08766153	SP
12	-0.0102	-0.0293694212496	34.73	36.36	33.49	5028	34.98830322	SP
26	0.3298	0.958999709218	34.39	36.84	33.4301	7889	35.42601611	SP
52	2.8898	9.07885642476	31.83	36.84	31.7649	6488	34.73106282	SP
156	10.0698	40.8511156187	24.65	36.84	22.4	4784	30.66797902	SP
260	10.1098	41.0800487607	24.61	36.84	20.56	5129	28.37103611	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
1780698600	34.7198	-0.42	-1.20	35.2	35.2	34.67	3348
1780612200	35.1413	0.23	0.66	35	35.26	35	12027
1780525800	34.9102	-0.24	-0.68	34.75	34.98	34.75	2417
1780439400	35.1496	-0.09	-0.24	35.11	35.23	34.94	5030
1780353000	35.2355	-0.07	-0.21	35.05	35.3299	35.05	1608
1780093800	35.3088	-0.22	-0.62	35.47	35.4999	35.3	1838
1780007400	35.53	0.22	0.62	35.28	35.6134	35.2775	5603
1779921000	35.3108	-0.07	-0.20	35.19	35.405	35.19	1782
1779834600	35.383	0.17	0.49	35.51	35.51	35.383	1482
1779489000	35.2094	0.07	0.21	35.25	35.39	35.12	8569
1779402600	35.1361	0.18	0.52	34.93	35.244	34.87	3047
1779316200	34.9557	0.19	0.56	34.76	35.01	34.65	10432
1779229800	34.7625	-0.09	-0.27	34.55	34.798014	34.55	2463
1779143400	34.855	0.37	1.08	34.32	34.86	34.32	3111
1778884200	34.4821	-0.34	-0.98	34.38	34.57	34.38	1243
1778797800	34.8242	-0.05	-0.13	34.7	35.059	34.7	3143
1778711400	34.8697	-0.15	-0.43	34.67	34.88	34.6533	3790
1778625000	35.0194	0.02	0.06	34.84	35.0194	34.745	5782
1778538600	34.9999	-0.18	-0.51	35.12	35.17	34.94	4373
1778279400	35.1791	0.16	0.47	35	35.1791	35	4486
1778193000	35.0147	-0.38	-1.08	35.18	35.3464	35.0147	4576
1778106600	35.3983	0.61	1.77	35.16	35.41	35.16	4336
1778020200	34.7841	-0.32	-0.90	34.89	34.89	34.69	3722
1777933800	35.101	-0.01	-0.03	35.12	35.3	35.101	1530
1777674600	35.112	0.08	0.23	35.11	35.2399	35.03	40912
1777588200	35.0304	0.68	1.99	34.48	35.08	34.48	10290
1777501800	34.3472	-0.36	-1.04	34.44	34.44	34.2851	2142
1777415400	34.7097	-0.25	-0.71	34.65	34.7097	34.6101	1519
1777329000	34.9571	-0.12	-0.35	35.03	35.25	34.9571	4930
1777069800	35.0787	0.04	0.11	35	35.16	34.88	4775
1776983400	35.039	-0.49	-1.37	35.13	35.3299	35.039	1873
1776897000	35.5263	-0.1	-0.29	35.67	35.765	35.4	4370
1776810600	35.6301	-0.5	-1.38	35.8	35.86	35.6301	3741
1776724200	36.1275	-0.03	-0.09	36.03	36.17	36.01	2472
1776465000	36.1614	0.42	1.16	36.01	36.36	36.01	8022
1776378600	35.7462	0.04	0.10	35.84	35.92	35.68	6058
1776292200	35.71	0.16	0.45	35.41	35.8499	35.41	6716
1776205800	35.55	0.2	0.55	35.24	35.6	35.24	3678
1776119400	35.3538	0.46	1.32	34.81	35.3538	34.81	9341
1775860200	34.892	-0.42	-1.18	35.44	35.44	34.892	998
1775773800	35.3099	-0.24	-0.67	35.38	35.43	35.0801	5439
1775687400	35.5467	0.7	2.01	35.66	35.66	35.4601	2710
1775601000	34.8451	-0.04	-0.12	34.65	34.89	34.65	1754
1775514600	34.8866	0.16	0.47	34.72	34.91	34.63	1937
1775169000	34.7236	0.08	0.23	33.98	34.82	33.98	4079
1775082600	34.6428	0.33	0.96	34.53	34.83	34.53	6448
1774996200	34.3137	0.75	2.25	33.73	34.34	33.73	4661
1774909800	33.5594	-0.04	-0.12	33.95	33.95	33.49	7258
1774650600	33.599	-0.4	-1.19	34.01	34.01	33.599	4063
1774564200	34.003	-0.38	-1.11	34.05	34.475	34.003	2271
1774477800	34.3846	0.43	1.28	34.34	34.4399	34.21	5394
1774391400	33.9504	-0.15	-0.45	33.7	34.1	33.7	1261
1774305000	34.105	0.45	1.34	34.06	34.42	34.06	5225
1774045800	33.653	-0.68	-1.97	34.26	34.26	33.63	3232
1773959400	34.33	-0.25	-0.73	34.23	34.45	34.025	7237
1773873000	34.5811	-0.44	-1.27	34.68	34.9896	34.5811	4757
1773786600	35.025	0.25	0.71	35.02	35.18	34.92	5062
1773700200	34.7787	0.25	0.71	34.6	34.9	34.6	5669
1773441000	34.5319	-0.11	-0.32	34.73	34.7701	34.52	4954
1773354600	34.6432	-0.43	-1.22	34.84	34.98	34.6432	5894
1773268200	35.0701	-0.43	-1.22	35.145	35.3012	34.96	17278
1773181800	35.504	-0.3	-0.83	35.82	35.82	35.5	55499
1773095400	35.8	0.23	0.65	35.12	35.94	35.04	36988
1772839800	35.5688	-0.18	-0.49	35.24	35.68	35.02	24139