Day Hagan Smart Sector ETF (SSUS)

SSUS
🏛️ アメリカ →
47.95
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 30.32 30.48 30.20 30.47 0.1M
2022-12-29 30.27 30.65 30.27 30.55 0.1M
2022-12-28 30.45 30.54 30.01 30.02 0.0M
2022-12-27 30.65 30.74 30.56 30.59 0.0M
2022-12-23 30.58 30.70 30.36 30.67 0.0M
2022-12-22 30.65 30.65 30.10 30.51 0.0M
2022-12-21 30.62 31.07 30.62 30.92 0.0M
2022-12-20 30.33 30.65 30.33 30.47 0.0M
2022-12-19 30.72 30.74 30.32 30.44 0.1M
2022-12-16 30.96 30.96 30.55 30.72 0.1M
2022-12-15 31.28 31.51 30.96 31.06 0.1M
2022-12-14 32.01 32.37 31.75 31.86 0.0M
2022-12-13 32.81 32.81 31.96 32.08 0.0M
2022-12-12 31.45 31.86 31.43 31.81 0.0M
2022-12-09 31.44 31.69 31.34 31.35 0.0M
2022-12-08 31.53 31.70 31.48 31.62 0.1M
2022-12-07 31.32 31.52 31.31 31.38 0.0M
2022-12-06 31.99 31.99 31.26 31.50 0.1M
2022-12-05 32.16 32.48 31.76 32.01 0.1M
2022-12-02 32.17 32.53 32.15 32.43 0.1M
2022-12-01 32.57 32.68 32.36 32.57 0.0M
2022-11-30 31.58 32.47 31.45 32.44 0.1M
2022-11-29 31.60 31.68 31.45 31.56 0.0M
2022-11-28 31.94 31.94 31.56 31.65 0.0M
2022-11-25 32.10 32.17 32.06 32.06 0.0M
2022-11-23 31.97 32.16 31.92 32.07 0.0M
2022-11-22 31.55 31.97 31.55 31.97 0.0M
2022-11-21 31.46 31.57 31.37 31.52 0.1M
2022-11-18 31.69 31.69 31.36 31.64 0.0M
2022-11-17 31.16 31.49 31.09 31.40 0.0M
2022-11-16 31.78 31.78 31.52 31.58 0.0M
2022-11-15 32.11 32.11 31.61 31.87 0.1M
2022-11-14 31.80 31.98 31.59 31.59 0.1M
2022-11-11 31.64 31.92 31.51 31.86 0.0M
2022-11-10 30.89 31.52 30.89 31.47 0.1M
2022-11-09 30.27 30.39 29.93 29.94 0.1M
2022-11-08 30.56 30.75 30.20 30.59 0.0M
2022-11-07 30.12 30.42 30.07 30.40 0.0M
2022-11-04 30.20 30.22 29.58 30.04 0.3M
2022-11-03 29.60 29.88 29.60 29.64 0.1M
2022-11-02 30.61 30.98 29.95 30.00 0.1M
2022-11-01 30.90 31.11 30.67 30.67 0.1M
2022-10-31 30.94 30.97 30.76 30.80 0.1M
2022-10-28 30.36 31.02 30.36 30.98 0.0M
2022-10-27 30.70 30.71 30.42 30.42 0.0M
2022-10-26 30.59 30.91 30.55 30.56 0.0M
2022-10-25 30.43 30.76 30.39 30.76 0.1M
2022-10-24 30.29 30.43 30.14 30.38 0.1M
2022-10-21 29.46 30.15 29.46 30.07 0.1M
2022-10-20 29.72 30.00 29.47 29.54 0.1M
2022-10-19 29.78 29.94 29.59 29.74 0.0M
2022-10-18 30.17 30.17 29.67 29.92 0.1M
2022-10-17 29.56 29.68 29.51 29.61 0.0M
2022-10-14 29.36 29.43 28.73 28.73 0.0M
2022-10-13 28.69 29.32 28.54 29.24 0.0M
2022-10-12 28.89 29.01 28.82 28.86 0.0M
2022-10-11 28.82 29.15 28.82 28.87 0.0M
2022-10-10 29.12 29.20 28.94 28.99 0.0M
2022-10-07 29.33 29.42 29.11 29.13 0.0M
2022-10-06 29.57 29.84 29.53 29.53 0.1M
2022-10-05 29.65 29.79 29.44 29.66 0.0M
2022-10-04 29.62 29.72 29.55 29.69 0.0M
2022-10-03 29.01 29.36 29.01 29.26 0.0M
2022-09-30 29.02 29.28 28.92 28.92 0.0M
2022-09-29 29.20 29.28 29.04 29.16 0.1M
2022-09-28 29.14 29.52 29.14 29.45 0.1M
2022-09-27 29.46 29.46 29.07 29.17 0.2M
2022-09-26 29.37 29.46 29.14 29.26 0.3M
2022-09-23 29.21 29.54 29.19 29.41 0.2M
2022-09-22 29.92 29.92 29.58 29.58 0.0M
2022-09-21 30.48 30.81 29.90 29.90 0.1M
2022-09-20 30.53 30.62 30.21 30.42 0.1M
2022-09-19 30.36 30.83 30.26 30.78 0.0M
2022-09-16 30.38 30.57 30.32 30.57 0.1M
2022-09-15 31.05 31.23 30.70 30.78 0.0M
2022-09-14 31.08 31.28 30.96 31.22 0.0M
2022-09-13 31.67 31.80 30.98 31.06 0.0M
2022-09-12 32.36 32.47 32.28 32.47 0.1M
2022-09-09 31.79 32.20 31.79 32.15 0.0M
2022-09-08 31.33 31.66 31.17 31.57 0.0M
2022-09-07 30.90 31.48 30.85 31.45 0.2M
2022-09-06 31.07 31.07 30.73 30.88 0.0M
2022-09-02 31.52 31.74 30.97 31.05 0.0M
2022-09-01 30.99 31.37 30.85 31.36 0.1M
2022-08-31 31.67 31.67 31.29 31.29 0.0M
2022-08-30 31.87 31.87 31.38 31.52 0.0M
2022-08-29 31.92 32.06 31.73 31.86 0.0M
2022-08-26 33.05 33.05 32.06 32.08 0.0M
2022-08-25 32.83 33.18 32.79 33.18 0.1M
2022-08-24 32.56 32.83 32.56 32.73 0.1M
2022-08-23 32.69 32.82 32.62 32.64 0.1M
2022-08-22 32.90 32.90 32.58 32.61 0.1M
2022-08-19 33.60 33.60 33.36 33.42 0.0M
2022-08-18 33.74 34.06 33.64 33.85 0.1M
2022-08-17 33.73 33.89 33.62 33.72 0.0M
2022-08-16 33.77 34.08 33.77 34.00 0.0M
2022-08-15 33.65 33.92 33.65 33.90 0.0M
2022-08-12 33.32 33.73 33.32 33.73 0.0M
2022-08-11 33.36 33.52 33.14 33.18 0.1M
2022-08-10 33.00 33.20 32.91 33.16 0.1M
2022-08-09 32.59 32.60 32.44 32.51 0.0M
2022-08-08 32.84 33.02 32.62 32.68 0.0M
2022-08-05 32.55 32.78 32.46 32.73 0.1M
2022-08-04 32.82 32.89 32.69 32.78 0.1M
2022-08-03 32.52 32.97 32.52 32.87 0.3M
2022-08-02 32.49 32.78 32.38 32.42 0.1M
2022-08-01 32.47 32.69 32.47 32.60 0.0M
2022-07-29 32.48 32.69 32.48 32.58 0.0M
2022-07-28 32.27 32.48 32.13 32.48 0.2M
2022-07-27 31.96 32.34 31.96 32.27 0.0M
2022-07-26 31.97 31.97 31.78 31.85 0.0M
2022-07-25 31.95 32.04 31.88 32.04 0.0M
2022-07-22 32.15 32.15 31.91 32.02 0.0M
2022-07-21 31.91 32.18 31.85 32.18 0.0M
2022-07-20 31.84 32.04 31.84 31.97 0.3M
2022-07-19 31.52 31.92 31.52 31.87 0.1M
2022-07-18 31.73 31.76 31.33 31.38 0.1M
2022-07-15 31.36 31.53 31.36 31.51 0.0M
2022-07-14 31.03 31.26 30.93 31.26 0.0M
2022-07-13 31.09 31.39 31.09 31.30 0.0M
2022-07-12 31.53 31.58 31.29 31.36 0.0M
2022-07-11 31.58 31.62 31.47 31.52 0.0M
2022-07-08 31.66 31.77 31.56 31.64 0.0M
2022-07-07 31.52 31.77 31.52 31.71 0.0M
2022-07-06 31.49 31.54 31.34 31.47 0.0M
2022-07-05 31.24 31.42 31.04 31.39 0.1M
2022-07-01 31.20 31.39 31.10 31.34 0.0M
2022-06-30 31.13 31.36 31.07 31.18 0.0M
2022-06-29 31.33 31.42 31.23 31.28 0.0M
2022-06-28 31.67 31.83 31.31 31.32 0.1M
2022-06-27 31.79 31.79 31.60 31.70 0.0M
2022-06-24 31.44 31.70 31.44 31.70 0.0M
2022-06-23 31.13 31.30 31.03 31.30 0.1M
2022-06-22 31.00 31.28 30.97 31.17 0.1M
2022-06-21 30.97 31.16 30.97 31.05 0.1M
2022-06-17 30.78 30.91 30.61 30.75 0.0M
2022-06-16 30.86 30.89 30.69 30.73 0.0M
2022-06-15 31.23 31.36 30.98 31.20 0.0M
2022-06-14 31.12 31.14 30.89 31.01 0.0M
2022-06-13 31.26 31.36 31.08 31.13 0.1M
2022-06-10 31.91 31.91 31.69 31.70 0.0M
2022-06-09 32.35 32.51 32.11 32.11 0.0M
2022-06-08 32.57 32.69 32.49 32.52 0.0M
2022-06-07 32.41 32.70 32.41 32.67 0.0M
2022-06-06 32.69 32.70 32.46 32.49 0.0M
2022-06-03 32.48 32.60 32.44 32.45 0.0M
2022-06-02 32.46 32.73 32.41 32.67 0.1M
2022-06-01 32.64 32.72 32.34 32.41 0.2M
2022-05-31 32.56 32.70 32.50 32.56 0.1M
2022-05-27 32.43 32.73 32.43 32.73 0.0M
2022-05-26 32.04 32.47 32.03 32.37 0.1M
2022-05-25 31.65 31.91 31.47 31.78 0.0M
2022-05-24 31.34 31.61 31.03 31.55 0.0M
2022-05-23 31.41 31.81 31.36 31.79 0.1M
2022-05-20 31.41 31.45 30.53 31.17 0.0M
2022-05-19 31.16 31.41 31.01 31.11 0.0M
2022-05-18 32.21 32.22 31.22 31.33 0.0M
2022-05-17 32.36 32.54 32.17 32.51 0.0M
2022-05-16 31.87 32.18 31.80 31.93 0.0M
2022-05-13 31.69 32.09 31.65 31.98 0.0M
2022-05-12 31.11 31.55 30.78 31.29 0.1M
2022-05-11 31.73 32.13 31.27 31.31 0.0M
2022-05-10 32.14 32.26 31.54 31.76 0.0M
2022-05-09 32.28 32.28 31.66 31.73 0.1M
2022-05-06 32.77 32.89 32.37 32.77 0.1M
2022-05-05 33.76 33.76 32.66 32.88 0.1M
2022-05-04 33.23 34.01 32.89 33.97 0.2M
2022-05-03 32.85 33.22 32.85 33.07 0.0M
2022-05-02 32.65 32.95 32.23 32.86 0.0M
2022-04-29 33.64 33.70 32.67 32.68 0.0M
2022-04-28 33.34 33.82 33.11 33.78 0.0M
2022-04-27 33.06 33.39 32.99 33.01 0.1M
2022-04-26 33.63 33.63 32.93 32.94 0.1M
2022-04-25 33.43 33.80 33.07 33.77 0.0M
2022-04-22 34.43 34.44 33.63 33.66 0.0M
2022-04-21 35.42 35.47 34.54 34.61 0.0M
2022-04-20 35.32 35.32 35.06 35.10 0.0M
2022-04-19 34.68 35.13 34.66 35.13 0.0M
2022-04-18 34.65 34.74 34.49 34.65 0.0M
2022-04-14 35.11 35.14 34.65 34.65 0.1M
2022-04-13 34.79 35.09 34.74 35.06 0.1M
2022-04-12 35.19 35.19 34.56 34.68 0.1M
2022-04-11 35.11 35.11 34.74 34.78 0.0M
2022-04-08 35.33 35.54 35.25 35.34 0.0M
2022-04-07 35.25 35.53 35.01 35.34 0.0M
2022-04-06 35.29 35.38 35.07 35.22 0.0M
2022-04-05 35.91 35.96 35.42 35.48 0.6M
2022-04-04 35.74 35.89 35.69 35.86 0.4M
2022-04-01 35.63 35.69 35.30 35.68 0.0M
2022-03-31 36.20 36.20 35.51 35.57 0.2M
2022-03-30 36.21 36.21 35.79 35.89 0.2M
2022-03-29 36.14 36.14 35.94 36.13 0.2M
2022-03-28 35.85 35.93 35.72 35.93 0.0M
2022-03-25 35.75 35.84 35.67 35.79 0.0M
2022-03-24 35.54 35.81 35.54 35.81 0.1M
2022-03-23 35.60 35.63 35.49 35.50 0.1M
2022-03-22 35.62 35.69 35.61 35.69 0.1M
2022-03-21 35.63 35.63 35.41 35.54 0.1M
2022-03-18 35.27 35.55 35.25 35.52 0.2M
2022-03-17 35.16 35.37 35.06 35.32 0.1M
2022-03-16 34.99 35.17 34.81 35.08 0.2M
2022-03-15 34.60 34.84 34.51 34.79 0.1M
2022-03-14 34.56 34.79 34.44 34.47 0.1M
2022-03-11 35.05 35.05 34.63 34.64 0.1M
2022-03-10 34.58 34.87 34.58 34.84 0.0M
2022-03-09 34.83 34.98 34.71 34.82 0.1M
2022-03-08 34.82 34.89 34.49 34.54 0.1M
2022-03-07 35.15 35.15 34.63 34.67 0.1M
2022-03-04 35.10 35.10 34.86 35.07 0.0M
2022-03-03 35.37 35.37 35.06 35.21 0.1M
2022-03-02 35.01 35.31 34.95 35.30 0.0M
2022-03-01 35.06 35.14 34.74 34.88 0.3M
2022-02-28 34.98 35.20 34.91 35.12 0.1M
2022-02-25 34.85 35.21 34.79 35.11 0.1M
2022-02-24 34.10 34.75 34.10 34.75 0.1M
2022-02-23 34.99 34.99 34.51 34.55 0.1M
2022-02-22 34.84 35.02 34.65 34.89 0.1M
2022-02-18 35.12 35.14 34.90 34.91 0.0M
2022-02-17 35.25 35.31 35.08 35.12 0.0M
2022-02-16 35.24 35.47 35.24 35.35 0.0M
2022-02-15 35.35 35.45 35.27 35.32 0.0M
2022-02-14 35.15 35.24 35.00 35.24 0.0M
2022-02-11 35.56 35.59 35.18 35.30 0.0M
2022-02-10 35.68 35.86 35.48 35.60 0.0M
2022-02-09 35.78 35.92 35.73 35.75 0.0M
2022-02-08 35.39 35.69 35.39 35.65 0.1M
2022-02-07 35.61 35.63 35.45 35.53 0.1M
2022-02-04 35.51 35.66 35.36 35.46 0.1M
2022-02-03 35.71 35.71 35.43 35.43 0.2M
2022-02-02 35.93 35.96 35.70 35.92 0.1M
2022-02-01 35.54 35.83 35.45 35.79 0.2M
2022-01-31 35.01 35.73 35.01 35.73 0.0M
2022-01-28 34.32 34.98 34.00 34.98 0.0M
2022-01-27 34.65 35.00 34.13 34.28 0.0M
2022-01-26 35.05 35.11 34.22 34.31 0.0M
2022-01-25 34.32 34.87 34.12 34.42 0.1M
2022-01-24 34.18 34.99 33.53 34.98 0.0M
2022-01-21 35.29 35.47 34.78 34.90 0.1M
2022-01-20 35.83 36.24 35.31 35.41 0.1M
2022-01-19 36.16 36.26 35.68 35.68 0.0M
2022-01-18 36.42 36.42 35.96 36.10 0.2M
2022-01-14 36.27 36.77 36.25 36.68 0.3M
2022-01-13 37.10 37.13 36.56 36.56 0.0M
2022-01-12 37.16 37.16 36.92 37.02 0.0M
2022-01-11 36.55 36.98 36.44 36.95 0.1M
2022-01-10 36.45 36.70 36.09 36.70 0.0M
2022-01-07 36.84 36.91 36.66 36.75 0.0M
2022-01-06 36.80 36.99 36.72 36.88 0.0M
2022-01-05 37.54 37.54 36.95 36.95 0.0M
2022-01-04 37.60 37.69 37.37 37.53 0.1M
2022-01-03 37.27 37.51 37.21 37.51 0.0M