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	0.82	1.8014059754	45.52	47.86	44.79	212308	46.66706912	SP
4	0.34	0.739130434783	46	47.86	43.795	250716	45.78258765	SP
12	5.07	12.2849527502	41.27	47.86	41.16	185895	44.80153123	SP
26	7.62	19.6797520661	38.72	47.86	38.35	147539	42.80467499	SP
52	12.48	36.8576491435	33.86	47.86	33.53	103223	41.22693797	SP
156	23.29	101.041214751	23.05	47.86	21.87	42942	38.77675377	SP
260	21.51	86.6290777286	24.83	47.86	21.21	34885	36.21825851	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
1782945000	46.78	-0.96	-2.00	47.09	47.38	46.71	272666
1782858600	47.735	0.8	1.69	46.84	47.86	46.84	226169
1782772200	46.94	1.38	3.03	45.63	46.94	45.61	270937
1782513000	45.56	0.13	0.29	45.17	45.65	45.1357	112816
1782426600	45.43	0.58	1.29	45.52	45.52	44.79	178953
1782340200	44.85	-0.27	-0.60	45.32	45.39	44.5	265741
1782253800	45.12	-1.08	-2.34	45.21	45.6296	45.02	275863
1782167400	46.2	0.18	0.39	46.22	46.5132	45.8898	118425
1781821800	46.02	0.94	2.09	45.71	46.11	45.37	154433
1781735400	45.08	-0.33	-0.73	45.54	45.7975	45.04	113797
1781649000	45.41	-0.6	-1.30	46.1	46.16	45.38	149953
1781562600	46.01	0.56	1.23	46.23	46.35	45.86	765864
1781303400	45.45	-0.07	-0.15	45.76	45.76	45.16	425456
1781217000	45.52	1.21	2.73	44.68	45.6187	44.595	166685
1781130600	44.31	-0.48	-1.07	44.8	45.18	44.28	252608
1781044200	44.79	-0.25	-0.56	45.58	45.76	43.795	137646
1780957800	45.04	0.29	0.65	45.33	45.4686	44.9008	175315
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