Day Hagan/ned Davis Research 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	-0.89	-2.10700757576	42.24	43.015	41.19	59227	42.03319304	SP
4	-2.21	-5.07346189164	43.56	43.9908	41.19	31274	42.67439737	SP
12	-2.49	-5.67974452555	43.84	43.9908	41.19	38571	42.75418106	SP
26	1.94	4.92260847501	39.41	44.15	39.12	31621	42.52007303	SP
52	3.64	9.65261203925	37.71	44.15	36.25	43083	39.92203103	SP
156	6.2	17.6386913229	35.15	44.15	28.54	63201	35.06288029	SP
260	20.25	95.971563981	21.1	44.15	19.1802	53044	34.0630735	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
1741303800	41.35	-0.7	-1.66	41.48	41.82	41.21	28435
1741217400	42.05	0.4	0.96	41.63	42.17	41.46	143145
1741131000	41.65	-0.55	-1.30	41.93	42.21	41.41	40620
1741044600	42.2	-0.62	-1.45	42.98	43.015	41.985	53959
1740785400	42.82	0.6	1.42	42.24	42.87	42.07	29976
1740699000	42.2211	-0.53	-1.24	42.95	42.9723	42.22	25314
1740612600	42.75	-0.02	-0.05	42.88	43.149	42.625	12323
1740526200	42.77	-0.14	-0.33	42.88	43.0599	42.4876	13208
1740439800	42.91	-0.16	-0.38	43.2467	43.2467	42.91	22176
1740180600	43.0737	-0.7	-1.59	43.85	43.85	43.0433	11558
1740094200	43.77	-0.2	-0.45	43.88	43.88	43.5604	24796
1740007800	43.97	0.11	0.25	43.73	43.9908	43.6501	21425
1739921400	43.86	0.15	0.34	43.76	43.8699	43.7202	17351
1739575800	43.71	0.02	0.05	43.73	43.9199	43.66	23191
1739489400	43.69	0.39	0.90	43.405	43.705	43.37	14454
1739403000	43.3	-0.13	-0.30	43.1599	43.38	43.03	36020
1739316600	43.43	0	0.00	43.23	43.495	43.23	35574
1739230200	43.43	0.24	0.56	43.42	43.47	43.34	19773
1738971000	43.19	-0.31	-0.71	43.56	43.64	43.175251	20901
1738884600	43.5	0.08	0.18	43.53	43.5397	43.28	24691
1738798200	43.42	0.19	0.44	43.15	43.43	43.11	156285
1738711800	43.2299	0.25	0.58	43.04	43.26	43.0219	31360
1738625400	42.98	-0.26	-0.60	42.52	43.16	42.52	28246
1738366200	43.24	-0.26	-0.60	43.54	43.78	43.22	17925
1738279800	43.5	0.31	0.72	43.27	43.58	43.27	28879
1738193400	43.19	-0.16	-0.37	43.33	43.3499	43.13	25423
1738107000	43.35	0.22	0.51	43.27	43.44	43.005	18868
1738020600	43.13	-0.45	-1.04	42.85	43.13	42.85	27489
1737761400	43.5837	0.14	0.33	43.63	43.73	43.5101	18070
1737675000	43.44	0	0.00	43.44	43.44	43.44	0
1737588600	43.44	0.18	0.42	43.39	43.5699	43.39	72183
1737502200	43.2585	0.41	0.95	43.1	43.27	43.05	64671
1737156600	42.85	0.32	0.75	42.86	42.98	42.79	167098
1737070200	42.5307	0.02	0.04	42.52	42.63	42.4456	53965
1736983800	42.514	0.7	1.67	42.42	42.5793	42.32	22572
1736897400	41.8155	0.07	0.16	41.93	41.93	41.58	27703
1736811000	41.75	0.13	0.32	41.35	41.75	41.35	43910
1736551800	41.615	-0.62	-1.46	41.95	42	41.52	88867
1736379000	42.23	0.02	0.05	42.17	42.26	42.02	47141
1736292600	42.207	-0.37	-0.88	42.64	42.7599	42.08	57038
1736206200	42.58	0.17	0.40	42.74	42.91	42.506	21800
1735947000	42.4086	0.46	1.10	42.14	42.47	42.09	54641
1735860600	41.9459	-0.12	-0.29	42.27	42.39	41.72	48423
1735687800	42.07	-0.13	-0.31	42.32	42.36	41.9666	23701
1735601400	42.2	-0.46	-1.08	42.24	42.4	41.92	36756
1735342200	42.66	-0.7	-1.61	42.82	42.84	42.4436	16485
1735255800	43.36	0.04	0.08	43.16	43.4193	43.16	14734
1735077840	43.324	0.4	0.93	43.13	43.324	42.9501	19440
1734996600	42.9261	0.25	0.58	42.62	42.9261	42.47	36142
1734737400	42.68	0.45	1.07	42.02	43.015	42.02	25258
1734651000	42.2283	-0.03	-0.08	42.62	42.64	42.22	39590
1734564600	42.26	-1.27	-2.92	43.5	43.6556	42.26	33239
1734478200	43.53	-0.17	-0.39	43.58	43.6099	43.44	26109
1734391800	43.7023	0.07	0.16	43.73	43.8179	43.7	50411
1734132600	43.6334	-0.03	-0.07	43.84	43.84	43.53	19520
1734046200	43.6655	-0.2	-0.46	43.9	43.9	43.65	26902
1733959800	43.8661	0.29	0.66	43.79	43.9094	43.79	20306
1733873400	43.58	-0.17	-0.38	43.77	43.77	43.58	46742
1733787000	43.7475	-0.31	-0.70	44.11	44.11	43.7301	28917