
Day Hagan/ned Davis Research Smart Sector ETF (SSUS)
AMEX
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 |
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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約