Smart Trend 25 ETF【STRN】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	-0.7451	-2.66012138522	28.01	28.75	26.99	16297	27.85622943	SP
4	-0.8951	-3.17862215909	28.16	28.755	25.78	15295	27.65391761	SP
12	4.8449	21.6097234612	22.42	29.08	22.42	10067	26.63732823	SP
26	4.9749	22.3189771198	22.29	29.08	19.71	12182	23.72120458	SP
52	7.3149	36.6661654135	19.95	29.08	19.65	15337	22.51412682	SP
156	7.3149	36.6661654135	19.95	29.08	19.65	15337	22.51412682	SP
260	7.3149	36.6661654135	19.95	29.08	19.65	15337	22.51412682	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	27.9108	-0.79	-2.77	28.35	28.35	27.84	22613
1782858600	28.7045	0.61	2.19	28.03	28.75	28.03	16560
1782772200	28.09	0.9	3.32	27.51	28.09	27.51	7875
1782513000	27.1872	-0.62	-2.22	27.31	27.31	26.99	24853
1782426600	27.8046	0.21	0.78	28.01	28.06	27.59	9586
1782340200	27.5904	-0.11	-0.38	27.59	27.85	27.3401	17674
1782253800	27.6968	-0.94	-3.27	27.56	27.89	27.51	11281
1782167400	28.6336	0.15	0.52	28.58	28.6336	28.345	8104
1781821800	28.4847	0.55	1.97	28.255	28.495	28.22	3360
1781735400	27.9336	-0.13	-0.45	28.23	28.47	27.9336	18550
1781649000	28.06	-0.27	-0.95	28.51	28.55	28.06	6907
1781562600	28.33	0.84	3.05	28.41	28.5	28.32	51161
1781303400	27.4911	0.33	1.20	27.46	27.59	27.18	1791
1781217000	27.1643	0.94	3.57	26.39	27.1643	26.39	12436
1781130600	26.2282	-0.71	-2.63	26.65	27.05	26.2282	33046
1781044200	26.9359	-0.39	-1.41	27.71	27.79	25.78	30806
1780957800	27.3212	0.1	0.37	27.7	27.7	27.3212	2310
1780698600	27.2199	-1.43	-4.99	28.13	28.13	27.17	3099
1780612200	28.651	-0.16	-0.54	28.16	28.755	28.03	8593
1780525800	28.808	0.04	0.14	28.99	29.08	28.58	5983
1780439400	28.7673	0.49	1.75	28.55	28.83	28.55	7782
1780353000	28.2738	0.4	1.43	27.75	28.425	27.75	5755
1780093800	27.874	0.41	1.48	28.11	28.11	27.6	13938
1780007400	27.4687	0.18	0.68	27.33	27.55	27.33	8741
1779921000	27.2837	0.03	0.10	27.07	27.2837	27.06	5643
1779834600	27.2552	0.76	2.88	27.36	27.385	27.17	7741
1779489000	26.4925	0.21	0.80	26.5	26.67	26.46	1852
1779402600	26.2829	0.55	2.15	25.685	26.31	25.685	4412
1779316200	25.7297	0.36	1.42	25.6	25.82	25.5	10346
1779229800	25.3693	-0.15	-0.60	25.22	25.58	24.935	7221
1779143400	25.5235	-0.65	-2.50	26	26	25.38	1982
1778884200	26.1775	-0.67	-2.50	26.31	26.32	26.14	2296
1778797800	26.8486	-0.06	-0.21	26.93	26.93	26.825	7957
1778711400	26.905	0.63	2.41	26.52	26.91	26.32	9225
1778625000	26.273	-0.23	-0.87	26.24	26.28	25.62	31372
1778538600	26.5033	0.35	1.35	26.22	26.74	26.22	17508
1778279400	26.15	0.68	2.69	26	26.15	25.95	3535
1778193000	25.4652	-0.55	-2.12	26.04	26.04	25.35	9544
1778106600	26.0163	0.98	3.90	25.64	26.0163	25.47	21717
1778020200	25.04	0.55	2.26	24.89	25.08	24.86	3013
1777933800	24.4865	0	0.01	24.61	24.61	24.35	30295
1777674600	24.4832	0.12	0.49	24.36	24.59	24.36	4145
1777588200	24.3647	1.03	4.44	23.75	24.3647	23.75	8062
1777501800	23.33	0.08	0.33	23.33	23.41	23.16	4973
1777415400	23.2544	-0.41	-1.73	23.2399	23.2544	23.06	6589
1777329000	23.6639	-0.09	-0.36	23.83	23.83	23.58	1753
1777069800	23.7492	0.06	0.25	23.6799	23.795	23.64	2337
1776983400	23.69	0.19	0.81	23.56	23.8	23.525	3373
1776897000	23.5	0.31	1.34	23.36	23.5	23.32	10802
1776810600	23.19	-0.36	-1.55	23.43	23.43	23.19	3342
1776724200	23.5543	0.1	0.44	23.54	23.56	23.42	2974
1776465000	23.4518	0.47	2.05	23.34	23.47	23.34	10777
1776378600	22.98	-0.11	-0.46	23.03	23.0617	22.955	1926
1776292200	23.0861	-0.14	-0.59	23.04	23.0861	22.99	1427
1776205800	23.2241	0.29	1.27	23.08	23.23	23.08	2463
1776119400	22.9328	0.17	0.73	22.64	22.9328	22.64	1884
1775860200	22.7675	0.05	0.21	22.84	22.84	22.7675	4544
1775773800	22.7194	0.26	1.15	22.42	22.73	22.42	4038
1775687400	22.4607	1.04	4.84	22.37	22.53	22.3299	63896
1775601000	21.4247	0.11	0.52	21.29	21.4247	21.06	2606
1775514600	21.3137	0.09	0.40	21.36	21.3899	21.25	3131
1775169000	21.2286	0.01	0.04	20.66	21.23	20.66	1575