Day Hagan Smart Sector Fixed Income ETF【SSFI】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	-0.09	-0.423131170663	21.27	21.2851	21.1524	874	21.19493692	SP
4	-0.26	-1.21268656716	21.44	21.6	21.1524	3948	21.32292833	SP
12	-0.38	-1.76252319109	21.56	21.6	21.06	7810	21.30582024	SP
26	-0.24	-1.12044817927	21.42	21.7613	21.06	16745	21.44025863	SP
52	-0.0701	-0.329880800561	21.2501	23.78	21.06	12372	21.46556826	SP
156	-0.28	-1.30475302889	21.46	24.4	19.62	9751	21.34428249	SP
260	-3.76	-15.0761828388	24.94	25.24	19.62	9540	21.78326244	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
1783722600	21.18	-0.01	-0.05	21.14	21.18	21.14	110
1783636200	21.19	0.04	0.18	21.17	21.19	21.17	126
1783549800	21.1524	-0.04	-0.18	21.19	21.19	21.1524	1423
1783463400	21.19	-0.1	-0.45	21.24	21.24	21.19	1201
1783377000	21.2851	-0	-0.01	21.27	21.2851	21.26	744
1783031400	21.2876	0.01	0.04	21.29	21.31	21.2876	20806
1782945000	21.28	-0.04	-0.18	21.19	21.29	21.19	31441
1782858600	21.3184	-0.07	-0.34	21.29	21.37	21.29	628
1782772200	21.391	-0.19	-0.90	21.29	21.391	21.29	179
1782513000	21.585	0.02	0.07	21.5	21.59	21.5	286
1782426600	21.5697	0.01	0.04	21.54	21.6	21.54	1483
1782340200	21.56	0.09	0.42	21.47	21.57	21.47	657
1782253800	21.47	0.01	0.04	21.47	21.47	21.47	343
1782167400	21.4608	-0.07	-0.30	21.4	21.47	21.4	413
1781821800	21.5259	0.06	0.26	21.46	21.54	21.46	175
1781735400	21.47	-0.06	-0.26	21.53	21.54	21.47	5438
1781649000	21.5252	0.03	0.12	21.43	21.55	21.43	832
1781562600	21.5	0.02	0.09	21.46	21.51	21.46	2313
1781303400	21.48	-0.01	-0.05	21.44	21.48	21.44	2581
1781217000	21.49	0.16	0.76	21.35	21.49	21.35	598
1781130600	21.3279	-0.04	-0.17	21.29	21.37	21.29	700
1781044200	21.3649	0.05	0.24	21.34	21.3649	21.34	123
1780957800	21.3131	-0.02	-0.09	21.34	21.34	21.3131	126
1780698600	21.3325	-0.1	-0.45	21.3	21.36	21.3	436
1780612200	21.43	0.03	0.15	21.38	21.44	21.38	191
1780525800	21.3978	-0.06	-0.29	21.34	21.41	21.34	3461
1780439400	21.46	0.03	0.16	21.45	21.47	21.45	5122
1780353000	21.4264	-0.01	-0.04	21.37	21.43	21.36	3054
1780093800	21.4355	0.02	0.09	21.435	21.46	21.435	8959
1780007400	21.4159	0.04	0.17	21.32	21.43	21.32	24856
1779921000	21.379	0.03	0.16	21.31	21.39	21.31	134701
1779834600	21.3449	0.06	0.30	21.29	21.36	21.29	17215
1779489000	21.28	0.02	0.09	21.22	21.28	21.22	7468
1779402600	21.26	0.03	0.14	21.11	21.26	21.11	6890
1779316200	21.23	0.13	0.62	21.06	21.23	21.06	12119
1779229800	21.0984	-0.06	-0.30	21.1	21.11	21.07	99090
1779143400	21.1628	-0	-0.02	21.13	21.2	21.13	1580
1778884200	21.1675	-0.15	-0.71	21.14	21.21	21.14	1621
1778797800	21.3192	-0	-0.00	21.31	21.37	21.31	769
1778711400	21.32	-0.02	-0.08	21.26	21.33	21.26	995
1778625000	21.3368	-0.07	-0.34	21.33	21.3368	21.32	1280
1778538600	21.41	-0.04	-0.21	21.38	21.51	21.38	1763
1778279400	21.4547	0.04	0.21	21.39	21.46	21.39	299
1778193000	21.41	-0.07	-0.33	21.43	21.43	21.41	367
1778106600	21.48	0.11	0.52	21.38	21.48	21.38	5537
1778020200	21.3679	0.06	0.26	21.34	21.48	21.34	3598
1777933800	21.3121	-0.07	-0.32	21.35	21.3511	21.3	3881
1777674600	21.38	0.02	0.11	21.37	21.42	21.37	9654
1777588200	21.3567	0.02	0.12	21.31	21.36	21.31	404
1777501800	21.3321	-0.09	-0.41	21.32	21.3634	21.32	492
1777415400	21.4197	-0.02	-0.07	21.4	21.4197	21.395	6374
1777329000	21.435	-0.04	-0.19	21.39	21.435	21.39	585
1777069800	21.475	0.03	0.16	21.38	21.475	21.38	182
1776983400	21.4401	-0.04	-0.16	21.42	21.4401	21.42	40
1776897000	21.4753	0.02	0.11	21.44	21.491	21.44	427
1776810600	21.4512	-0.06	-0.27	21.49	21.5	21.4512	1822
1776724200	21.51	-0.03	-0.12	21.54	21.54	21.51	450
1776465000	21.5353	0.09	0.44	21.56	21.5601	21.5353	6896
1776378600	21.4403	-0.04	-0.19	21.44	21.505	21.44	1092
1776292200	21.4821	-0.03	-0.14	21.45	21.495	21.45	300
1776205800	21.5117	0.06	0.26	21.4	21.5117	21.4	359
1776119400	21.4549	0.06	0.30	21.4	21.4549	21.3925	4726