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	-0.8901	-3.16648879402	28.11	29.08	27.17	8410	28.38569752	SP
4	1.2199	4.69192307692	26	29.08	24.935	8520	26.97230938	SP
12	5.7599	26.840167754	21.46	29.08	19.71	10451	23.44345288	SP
26	5.13	23.2232830389	22.0899	29.08	19.71	15693	22.23755948	SP
52	7.2699	36.4406015038	19.95	29.08	19.65	15251	22.0335143	SP
156	7.2699	36.4406015038	19.95	29.08	19.65	15251	22.0335143	SP
260	7.2699	36.4406015038	19.95	29.08	19.65	15251	22.0335143	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
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
1775082600	21.22	0.59	2.87	20.87	21.395	20.87	1661
1774996200	20.6288	0.79	3.98	20.08	20.6288	20.08	525
1774909800	19.84	-0.64	-3.11	20.35	20.35	19.71	38414
1774650600	20.4758	-0.07	-0.36	20.605	20.72	20.44	5233
1774564200	20.55	-0.92	-4.27	21.25	21.25	20.55	77135
1774477800	21.4656	0.08	0.35	21.61	21.61	21.44	3071
1774391400	21.3905	0.22	1.05	21.18	21.42	21.18	1083
1774305000	21.1687	0.24	1.14	21.57	21.57	21.1687	514
1774045800	20.93	-0.64	-2.98	21.49	21.49	20.92	4320
1773959400	21.5728	0.16	0.76	21.15	21.5728	21.15	3238
1773873000	21.41	-0.29	-1.35	21.79	21.79	21.41	94149
1773786600	21.7031	0.15	0.71	21.61	21.7031	21.61	421
1773700200	21.5508	0.35	1.65	21.6	21.7	21.5508	1750
1773441000	21.2	-0.01	-0.05	21.46	21.46	21.19	1543
1773354600	21.21	-0.59	-2.69	21.58	21.58	21.11	2110
1773268200	21.7962	-0.02	-0.07	21.83	21.855	21.7962	706
1773181800	21.8119	0.3	1.41	21.7662	22.15	21.7662	3993
1773095400	21.509	0.6	2.89	20.6	21.51	20.6	140183