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	0.18	0.845467355566	21.29	21.55	21.29	1405	21.47763331	SP
4	0.41	1.94681861349	21.06	21.55	21.06	12197	21.37368512	SP
12	0.15	0.703564727955	21.32	21.5601	21.06	20508	21.33290994	SP
26	-0.23	-1.0599078341	21.7	21.7748	21.06	19116	21.44582701	SP
52	0.19	0.892857142857	21.28	23.78	21.06	13042	21.46143945	SP
156	-0.56	-2.54198819791	22.03	24.4	19.62	10205	21.35682477	SP
260	-3.47	-13.9133921411	24.94	25.24	19.62	9605	21.78599609	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
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
1775860200	21.39	-0.05	-0.23	21.37	21.425	21.37	4572
1775773800	21.4403	0.01	0.05	21.4	21.49	21.4	3789
1775687400	21.4303	0.08	0.37	21.46	21.47	21.4303	789
1775601000	21.3512	0.02	0.08	21.27	21.3512	21.27	87946
1775514600	21.335	-0.02	-0.07	21.26	21.36	21.26	22481
1775169000	21.35	0.01	0.07	21.24	21.38	21.065	375665
1775082600	21.3356	0	0.02	21.26	21.36	21.26	291819
1774996200	21.3321	0.09	0.43	21.29	21.3321	21.29	1655
1774909800	21.2403	0	0.02	21.16	21.2601	21.16	1133
1774650600	21.2369	-0.01	-0.06	21.19	21.27	21.19	2023
1774564200	21.2502	-0.13	-0.59	21.26	21.3401	21.2502	1280
1774477800	21.3753	0.08	0.35	21.32	21.38	21.32	9976
1774391400	21.3	-0.06	-0.30	21.22	21.325	21.22	348
1774305000	21.3632	0.09	0.44	21.25	21.3701	21.25	16353
1774045800	21.27	-0.17	-0.78	21.31	21.31	21.27	6603
1773959400	21.4373	0.02	0.08	21.31	21.4373	21.31	718
1773873000	21.4211	-0.08	-0.38	21.42	21.461	21.42	1456