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	-0.7461	-2.06790465632	36.08	36.61	35.3339	8440	36.26194373	SP
4	-1.1861	-3.2478094195	36.52	36.67	35.3339	19636	36.13402979	SP
12	0.7439	2.15062156693	34.59	37.095	32.32	11478	35.71558502	SP
26	0.8139	2.3577636153	34.52	37.415	32.32	10410	35.74204465	SP
52	3.7939	12.0288522511	31.54	37.415	30.57	7440	34.79408754	SP
156	8.3239	30.8178452425	27.01	37.415	25.3303	6553	30.56632966	SP
260	10.4839	42.1887323944	24.85	37.415	22.21	6429	29.59405396	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
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
1775773800	35.96	0.34	0.95	35.58	36.07	35.58	11190
1775687400	35.62	0.91	2.62	32.32	36.11	32.32	10735
1775601000	34.71	-0.05	-0.15	34.49	34.71	34.4	9128
1775514600	34.7611	0.14	0.42	34.66	34.79	34.66	29717
1775169000	34.6174	-0.2	-0.57	34.35	34.68	34.21	2419
1775082600	34.8149	0.45	1.30	34.77	34.99	34.74	111903
1774996200	34.3675	0.96	2.89	33.82	34.3675	33.82	1713
1774909800	33.403399	-0.04	-0.12	33.59	33.59	33.403399	1646
1774650600	33.4437	-0.2	-0.59	33.47	33.6	33.439999	1891
1774564200	33.641	-0.67	-1.95	33.93	34.1201	33.641	2201
1774477800	34.3084	0.6	1.78	34.3	34.4	34.29	13232
1774391400	33.71	-0.41	-1.20	33.69	34	33.65	2207
1774305000	34.118	0.72	2.16	33.79	34.37	33.79	11767
1774045800	33.3951	-0.92	-2.68	34.16	34.16	33.33	3712
1773959400	34.3164	-0.09	-0.25	34.02	34.3164	33.87	370
1773873000	34.4016	-0.53	-1.50	34.73	34.78	34.4016	1037
1773786600	34.9268	0.1	0.30	35.03	35.03	34.9268	122
1773700200	34.8227	0.56	1.65	34.59	34.84	34.59	341
1773441000	34.2582	-0.33	-0.96	34.57	34.68	34.2582	420
1773354600	34.59	-0.54	-1.53	34.69	34.7	34.59	1441
1773268200	35.1278	-0.11	-0.32	35.06	35.1278	35.06	187
1773181800	35.24	0.18	0.53	35.52	35.57	35.21	3034
1773095400	35.0553	0.21	0.62	34.35	35.0553	34.25	4534