Day Hagan Smart Sector International ETF【SSXU】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	-0.2	-0.560224089636	35.7	36.0074	35.07	384	35.59567961	SP
4	-0.25	-0.699300699301	35.75	36.48	35.07	5248	35.69136559	SP
12	-1.34	-3.63735070575	36.84	37.095	34.98	9511	36.0707207	SP
26	0.12	0.339174674958	35.38	37.415	32.32	9964	35.84558738	SP
52	3.79	11.9520655944	31.71	37.415	31.28	7208	35.11188338	SP
156	8.25	30.2752293578	27.25	37.415	25.3303	6387	30.8397429	SP
260	10.65	42.8571428571	24.85	37.415	22.21	6395	29.69466232	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
1783636200	35.5686	0.21	0.61	35.5686	35.5686	35.5686	90
1783549800	35.3541	-0.04	-0.10	35.07	35.3541	35.07	621
1783463400	35.3909	-0.62	-1.71	35.48	35.48	35.33	303
1783377000	36.0074	0.56	1.57	35.7	36.0074	35.7	521
1783031400	35.4502	0.04	0.12	35.52	35.93	35.4099	1232
1782945000	35.4078	-0.02	-0.05	35.21	35.56	35.21	36983
1782858600	35.4241	-0.04	-0.12	35.38	35.44	35.3599	1349
1782772200	35.4679	0.1	0.30	35.43	35.4679	35.35	722
1782513000	35.3634	0.01	0.03	35.11	35.41	35.11	613
1782426600	35.3542	0.1	0.30	35.54	35.54	35.35	2459
1782340200	35.25	-0.15	-0.42	35.07	35.33	35.07	3136
1782253800	35.4	-0.52	-1.45	35.56	35.56	35.4	2532
1782167400	35.92	-0.06	-0.17	35.97	36	35.9	2768
1781821800	35.9807	0.05	0.14	35.89	36.07	35.89	3415
1781735400	35.93	-0.43	-1.18	36.18	36.46	35.91	24972
1781649000	36.36	0.01	0.04	36.35	36.38	36.32	2278
1781562600	36.3466	0.38	1.05	36.36	36.48	36.3466	6861
1781303400	35.97	0.22	0.62	35.75	36.005	35.75	3611
1781217000	35.75	0.7	2.01	35.05	35.75	35.05	1910
1781130600	35.0457	-0.27	-0.77	34.98	35.36	34.98	2865
1781044200	35.3183	-0.02	-0.07	35.43	35.6148	35.25	3058
1780957800	35.3422	0.01	0.02	35.43	35.43	35.33	4473
1780698600	35.3339	-0.81	-2.25	35.76	35.81	35.3339	1097
1780612200	36.1469	0.05	0.13	36.2	36.2	36.08	500
1780525800	36.1	-0.42	-1.15	36.17	36.31	36.1	4116
1780439400	36.5209	0.24	0.66	36.22	36.61	36.22	4497
1780353000	36.28	-0.21	-0.58	36.08	36.36	36.08	31990
1780093800	36.49	0.07	0.19	36.5	36.58	36.38	3796
1780007400	36.42	0.02	0.05	36.03	36.59	36.03	28244
1779921000	36.4	-0.05	-0.14	36.53	36.53	36.35	126859
1779834600	36.45	0.48	1.34	36.24	36.45	36.24	25860
1779489000	35.9684	-0.12	-0.34	36.09	36.1	35.96	25112
1779402600	36.09	0.08	0.22	35.62	36.18	35.62	8714
1779316200	36.0109	0.49	1.38	35.4	36.07	35.4	22224
1779229800	35.5195	-0.24	-0.66	35.51	35.68	35.5	82757
1779143400	35.7555	0.21	0.60	35.74	35.7555	35.74	177
1778884200	35.5428	-0.73	-2.01	35.46	35.64	35.46	653
1778797800	36.2707	-0.19	-0.52	36.19	36.39	36.19	2380
1778711400	36.4601	0.01	0.02	36.38	36.56	36.38	598
1778625000	36.454	-0.12	-0.32	36.17	36.454	36.17	1789
1778538600	36.5725	-0.04	-0.10	36.52	36.67	36.52	1730
1778279400	36.61	0.25	0.69	36.63	36.63	36.55	1110
1778193000	36.36	-0.37	-1.01	36.71	36.71	36.34	11688
1778106600	36.73	0.82	2.29	36.34	36.7499	36.34	25627
1778020200	35.9084	0.31	0.87	35.68	35.98	35.68	1227
1777933800	35.6004	-0.42	-1.16	35.78	35.94	35.59	3038
1777674600	36.02	-0.12	-0.33	36	36.135	36	4540
1777588200	36.14	0.84	2.39	35.69	36.14	35.69	923
1777501800	35.2979	-0.35	-0.97	35.35	35.47	35.2979	430
1777415400	35.6429	-0.26	-0.72	35.73	35.73	35.54	4042
1777329000	35.9014	-0.11	-0.31	36.03	36.03	35.9014	548
1777069800	36.0143	0.18	0.49	35.86	36.03	35.84	573
1776983400	35.8382	-0.34	-0.94	36.07	36.07	35.79	1169
1776897000	36.1783	0.11	0.30	36.23	36.26	36.16	919
1776810600	36.0715	-0.72	-1.95	36.52	36.52	36.0715	1393
1776724200	36.7874	-0.22	-0.60	36.77	36.7874	36.741	514
1776465000	37.01	0.47	1.29	36.84	37.095	36.84	4508
1776378600	36.54	-0.01	-0.03	36.6	36.7099	36.52	4929
1776292200	36.55	-0.03	-0.07	36.36	36.55	36.36	513
1776205800	36.5751	0.32	0.89	36.37	36.58	36.37	473
1776119400	36.2536	0.28	0.78	35.64	36.2536	35.64	710
1775860200	35.9725	0.01	0.03	36.12	36.21	35.94	8434