Strategas Macro Thematic Opportunities ETF【SAMT】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	-1.51	-3.26415910073	46.26	46.84	44.73	240007	46.28435678	SP
4	1.09	2.49656436097	43.66	46.84	43.66	153434	45.74982848	SP
12	5.2	13.1479140329	39.55	46.84	38.35	140945	43.28116214	SP
26	6.87	18.136219641	37.88	46.84	37.47	124578	41.64284017	SP
52	11.95	36.4329268293	32.8	46.84	32.234	88963	40.12286563	SP
156	22.31	99.4206773619	22.44	46.84	21.87	37324	37.66043439	SP
260	19.92	80.2255336287	24.83	46.84	21.21	31540	35.04137461	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	44.75	-1.88	-4.03	46.06	46.165	44.69	213880
1780612200	46.63	0.32	0.69	46	46.84	45.86	486395
1780525800	46.31	-0.31	-0.66	46.58	46.78	46.225	167333
1780439400	46.62	0.97	2.12	45.96	46.7878	45.96	101362
1780353000	45.65	-0.28	-0.61	45.67	45.96	45.34	174151
1780093800	45.93	-0.46	-0.99	46.26	46.39	45.4201	270794
1780007400	46.39	0.26	0.56	46.11	46.64	45.98	158036
1779921000	46.13	0.1	0.22	46.44	46.58	45.64	102398
1779834600	46.03	0.27	0.59	46.07	46.495	45.86	185450
1779489000	45.76	0.76	1.69	45.29	45.76	45.1	84221
1779402600	45	0.25	0.56	44.53	45.01	44.345	194970
1779316200	44.75	0.36	0.81	44.53	44.885	44.4	55567
1779229800	44.39	-0.21	-0.47	44.28	44.5784	43.72	119940
1779143400	44.6	-0.64	-1.41	45.54	45.61	44.0901	86748
1778884200	45.24	-0.83	-1.80	45.47	45.65	45.155	79068
1778797800	46.07	0.33	0.72	45.62	46.1	45.62	120513
1778711400	45.74	0.81	1.80	45.37	45.845	44.89	105365
1778625000	44.93	-0.21	-0.47	44.7	44.95	43.97	314099
1778538600	45.14	0.9	2.03	44.12	45.3997	44.12	60901
1778279400	44.24	1.05	2.43	43.66	44.254	43.66	47928
1778193000	43.19	-1.51	-3.38	44.48	44.48	43.02	113940
1778106600	44.7	0.81	1.83	44.32	44.71	43.93	267612
1778020200	43.895	0.48	1.09	43.82	44.06	43.7834	397250
1777933800	43.42	0.15	0.35	43.42	43.62	43.12	132551
1777674600	43.27	-0.03	-0.07	43.31	43.3362	43.04	694772
1777588200	43.3	1.14	2.70	42.58	43.31	42.58	380663
1777501800	42.16	-0.05	-0.12	42.4	42.4	42.01	357778
1777415400	42.2121	-0.92	-2.13	42.42	42.68	41.9	100991
1777329000	43.13	-0.06	-0.15	43.3	43.51	42.54	74808
1777069800	43.1937	0.01	0.03	43.65	43.65	42.95	60365
1776983400	43.181	0.04	0.10	43.2	43.41	42.71	32650
1776897000	43.14	0.59	1.39	43.07	43.26	42.7993	73823
1776810600	42.55	-0.14	-0.33	42.89	43.015	42.46	89057
1776724200	42.69	0.04	0.09	42.74	42.84	42.54	39106
1776465000	42.65	0.36	0.85	42.48	42.6699	42.34	73247
1776378600	42.29	0.5	1.19	41.8	42.29	41.8	118976
1776292200	41.7917	-0.24	-0.57	41.91	41.927	41.42	60006
1776205800	42.03	0.17	0.41	42.09	42.09	41.57	68783
1776119400	41.86	0.25	0.60	41.53	41.87	41.45	52703
1775860200	41.61	0.18	0.43	41.67	41.7	41.47	339135
1775773800	41.43	0.24	0.58	41.27	41.65	41.16	61236
1775687400	41.19	1.15	2.86	40.94	41.24	40.74	34401
1775601000	40.045	-0.2	-0.48	40.01	40.06	39.695	38690
1775514600	40.24	0.21	0.52	39.99	40.3	39.95	53211
1775169000	40.03	0.53	1.34	38.99	40.04	38.99	63096
1775082600	39.5	0.23	0.59	39.41	39.6291	39.41	107221
1774996200	39.27	0.77	2.00	38.83	39.27	38.705	325942
1774909800	38.5	-0.54	-1.38	39.29	39.29	38.35	64289
1774650600	39.04	-0.27	-0.69	39.43	39.44	38.945	53164
1774564200	39.31	-0.84	-2.09	39.9	40.24	39.31	63267
1774477800	40.15	0.37	0.93	39.96	40.305	39.83	32000
1774391400	39.78	0.05	0.13	39.57	40.08	39.57	43227
1774305000	39.73	0.37	0.94	39.65	40.0178	39.51	93123
1774045800	39.36	-0.46	-1.16	40	40.25	39.16	59871
1773959400	39.82	0.09	0.23	39.37	39.895	39.24	62574
1773873000	39.73	-0.34	-0.85	39.91	40.05	39.73	28393
1773786600	40.07	0.48	1.21	39.73	40.1696	39.7182	261118
1773700200	39.5929	0.33	0.83	39.59	40.03	39.36	241677
1773441000	39.266	-0.1	-0.26	39.55	39.75	39.204	44349
1773354600	39.37	-0.33	-0.83	39.44	39.72	39.3249	37396
1773268200	39.7	0.21	0.53	39.38	39.9	39.31	175730
1773181800	39.49	-0.13	-0.32	39.52	39.96	39.43	74314
1773095400	39.615	0.65	1.67	38.64	39.6266	38.5335	141789