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	-0.1331	-0.327590450406	40.63	41.78	40.5	45824	41.45884431	SP
4	-1.7431	-4.12665719697	42.24	43.015	39.8101	51293	41.27860367	SP
12	-1.6431	-3.89914570479	42.14	43.9908	39.8101	43263	42.21955806	SP
26	-0.8831	-2.13412276462	41.38	44.15	39.8101	34607	42.38813695	SP
52	2.0469	5.32353706112	38.45	44.15	36.25	43929	40.08633053	SP
156	4.6469	12.9620641562	35.85	44.15	28.54	62266	35.15097467	SP
260	19.6169	93.9506704981	20.88	44.15	20.17	53472	34.18756347	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
1743201000	40.4969	-0.7	-1.71	41.08	41.12	40.43	25953
1743114600	41.2	-0.13	-0.31	41.2	41.4689	41.112	20334
1743028200	41.33	-0.36	-0.86	41.73	41.78	41.23	55960
1742941800	41.69	0.05	0.12	41.71	41.752734	41.5903	41371
1742855400	41.64	0.62	1.51	41.43	41.71	41.43	83582
1742596200	41.02	0.03	0.07	40.63	41.02	40.58	27871
1742509800	40.99	-0.1	-0.24	40.83	41.275	40.83	18499
1742423400	41.09	0.49	1.21	40.77	41.3599	40.76	16958
1742337000	40.6	-0.46	-1.12	40.84	40.84	40.57	42509
1742250600	41.06	0.35	0.86	40.68	41.2451	40.68	140447
1741991400	40.71	0.8	2.00	40.22	40.74	40.205	70646
1741905000	39.91	-0.49	-1.21	40.35	40.38	39.8101	62391
1741818600	40.4	0.12	0.30	40.67	40.67	40.1101	24703
1741732200	40.28	-0.35	-0.86	40.57	40.6799	40.1154	37931
1741645800	40.63	-0.97	-2.33	41.04	41.195	40.32	40554
1741390200	41.6	0.25	0.60	41.19	41.68	40.95	45966
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