Day Hagan Smart Sector ETF【SSUS】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	-1.5982	-2.86724076067	55.74	56.34	54.23	34079	56.10942963	SP
4	0.7018	1.31324850299	53.44	56.34	53.24	36686	54.78596471	SP
12	6.0418	12.5609147609	48.1	56.34	45.21	37069	50.62245261	SP
26	5.0118	10.2010991248	49.13	56.34	45.21	36317	49.91116493	SP
52	10.8118	24.9522270944	43.33	56.34	42.84	32194	48.42963201	SP
156	19.7818	57.5721769499	34.36	56.34	32.71	50510	39.97146458	SP
260	21.1918	64.3150227618	32.95	56.34	28.54	55311	36.97280447	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	54.1418	-1.79	-3.20	55.4	55.57	54.02	27064
1780612200	55.93	0.06	0.11	55.59	56.11	55.59	11510
1780525800	55.87	-0.45	-0.79	56.2	56.24	55.8	26461
1780439400	56.315	0.13	0.24	56.3	56.34	56.04	36959
1780353000	56.18	0.29	0.52	55.86	56.335	55.86	75033
1780093800	55.8896	0.35	0.63	55.74	55.95	55.74	20434
1780007400	55.54	0.35	0.63	55.15	55.61	55.09	32035
1779921000	55.19	0.07	0.13	55.25	55.2558	54.98	100342
1779834600	55.12	0.5	0.92	54.99	55.245	54.97	41635
1779489000	54.619	0.3	0.55	54.58	54.7901	54.56	40377
1779402600	54.32	0.19	0.34	53.9	54.4299	53.9	23843
1779316200	54.1339	0.67	1.26	53.49	54.1599	53.49	34085
1779229800	53.46	-0.32	-0.60	53.4	53.7399	53.335	128805
1779143400	53.78	-0.13	-0.24	54.05	54.05	53.4001	20718
1778884200	53.91	-0.71	-1.30	54.06	54.255	53.84445	13998
1778797800	54.62	0.42	0.78	54.29	54.92	54.29	19474
1778711400	54.1976	0.39	0.72	53.94	54.3398	53.785	15229
1778625000	53.81	-0.26	-0.48	53.85	53.875	53.24	23709
1778538600	54.07	0.15	0.27	53.85	54.18	53.73	21398
1778279400	53.9218	0.7	1.31	53.44	53.9218	53.38	10989
1778193000	53.2257	-0.2	-0.37	53.33	53.651	53.13	54935
1778106600	53.4255	0.9	1.71	52.87	53.4255	52.87	36195
1778020200	52.5251	0.48	0.92	52.36	52.63	52.34	17022
1777933800	52.0443	-0.2	-0.39	52.25	52.35	52.01	23826
1777674600	52.2477	0.3	0.57	52.16	52.44	52.16	83958
1777588200	51.95	0.4	0.78	51.68	52.015	51.425	6901
1777501800	51.55	0	0.00	51.64	51.64	51.409667	9834
1777415400	51.55	-0.34	-0.66	51.53	51.62	51.3699	21182
1777329000	51.89	0.08	0.15	51.81	51.9101	51.69	13946
1777069800	51.81	0.49	0.95	51.54	51.84	51.51	12076
1776983400	51.3224	-0.29	-0.56	51.43	51.55	51.21	21574
1776897000	51.61	0.58	1.14	51.4	51.61	51.4	9083
1776810600	51.03	-0.34	-0.66	51.66	51.66	51.03	10452
1776724200	51.37	-0.06	-0.11	51.34	51.43	51.2721	17108
1776465000	51.4259	0.64	1.25	51.13	51.4801	51.13	13412
1776378600	50.79	0.28	0.55	50.63	50.87	50.52	29068
1776292200	50.51	0.48	0.96	50.15	50.53	50.07	7716
1776205800	50.0295	0.62	1.26	49.59	50.0295	49.59	13928
1776119400	49.4054	0.6	1.22	48.68	49.4054	48.68	63476
1775860200	48.81	-0.02	-0.04	48.94	49	48.77	9883
1775773800	48.83	0.23	0.48	48.55	48.88	48.48	17122
1775687400	48.5963	1.15	2.42	48.74	48.74	48.46	57643
1775601000	47.45	-0.14	-0.29	47.44	47.45	46.89	66681
1775514600	47.59	0.27	0.57	47.25	47.62	47.25	30504
1775169000	47.32	0.24	0.51	46.42	47.42	46.415	194097
1775082600	47.08	0.39	0.85	47.06	47.37	46.99	228157
1774996200	46.6855	1.35	2.97	46	46.72	45.85	20059
1774909800	45.34	-0.27	-0.60	45.95	45.99	45.21	17841
1774650600	45.6144	-0.74	-1.59	46.12	46.12	45.59	8689
1774564200	46.3525	-0.89	-1.88	46.87	47.0601	46.3525	137735
1774477800	47.2394	0.29	0.62	47.36	47.4	47.195	84786
1774391400	46.9506	-0.26	-0.54	46.88	47.25	46.82	12535
1774305000	47.2077	0.59	1.26	47.15	47.615	47.115	33218
1774045800	46.619	-0.83	-1.76	47.31	47.31	46.48	19341
1773959400	47.4527	-0.12	-0.26	47.22	47.498	47.145	7197
1773873000	47.5771	-0.64	-1.32	48.02	48.0899	47.5771	16297
1773786600	48.2157	0.14	0.28	48.3	48.46	48.2157	5998
1773700200	48.08	0.49	1.03	48.11	48.235	47.98	7542
1773441000	47.59	-0.3	-0.63	48.1	48.21	47.5465	11978
1773354600	47.89	-0.71	-1.46	48.3	48.3	47.89	8830
1773268200	48.6	-0.03	-0.06	48.66	48.79	48.43	38727
1773181800	48.6293	-0.1	-0.20	48.64	49.0799	48.52	28877
1773095400	48.727	0.45	0.93	47.77	48.8299	47.57	31600
1772839800	48.28	-0.66	-1.34	48.28	48.5307	48.17	15027