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
2024-12-31 42.31 42.36 41.97 42.07 0.0M
2024-12-30 42.24 42.40 41.92 42.20 0.0M
2024-12-27 42.82 42.84 42.44 42.66 0.0M
2024-12-26 43.16 43.42 43.16 43.36 0.0M
2024-12-24 43.13 43.32 42.95 43.32 0.0M
2024-12-23 42.62 42.93 42.47 42.93 0.0M
2024-12-20 42.24 43.02 42.13 42.68 0.0M
2024-12-19 42.52 42.64 42.22 42.23 0.0M
2024-12-18 43.50 43.66 42.26 42.26 0.0M
2024-12-17 43.58 43.61 43.44 43.53 0.0M
2024-12-16 43.71 43.82 43.70 43.70 0.1M
2024-12-13 43.84 43.84 43.53 43.63 0.0M
2024-12-12 43.90 43.90 43.65 43.67 0.0M
2024-12-11 43.81 43.91 43.80 43.87 0.0M
2024-12-10 43.74 43.76 43.58 43.58 0.0M
2024-12-09 44.11 44.11 43.73 43.75 0.0M
2024-12-06 44.07 44.12 43.98 44.05 0.0M
2024-12-05 44.15 44.15 43.95 43.95 0.1M
2024-12-04 44.02 44.07 43.93 44.07 0.0M
2024-12-03 43.83 43.87 43.74 43.85 0.0M
2024-12-02 43.89 43.93 43.80 43.88 0.0M
2024-11-29 43.69 43.87 43.69 43.82 0.0M
2024-11-27 43.68 43.72 43.47 43.53 0.0M
2024-11-26 43.58 43.73 43.54 43.73 0.0M
2024-11-25 43.71 43.76 43.45 43.54 0.0M
2024-11-22 43.14 43.38 43.14 43.36 0.0M
2024-11-21 43.02 43.23 42.72 43.14 0.0M
2024-11-20 42.83 42.83 42.49 42.82 0.0M
2024-11-19 42.44 42.85 42.42 42.80 0.0M
2024-11-18 42.58 42.81 42.56 42.72 0.0M
2024-11-15 42.78 42.82 42.44 42.55 0.0M
2024-11-14 43.33 43.39 43.01 43.04 0.0M
2024-11-13 43.37 43.47 43.29 43.31 0.0M
2024-11-12 43.43 43.52 43.17 43.30 0.0M
2024-11-11 43.54 43.57 43.42 43.46 0.0M
2024-11-08 43.23 43.43 43.19 43.34 0.0M
2024-11-07 43.00 43.20 42.98 43.13 0.0M
2024-11-06 42.68 42.91 42.54 42.86 0.0M
2024-11-05 41.24 41.68 41.24 41.68 0.0M
2024-11-04 41.22 41.42 41.12 41.20 0.0M
2024-11-01 41.29 41.56 41.26 41.27 0.0M
2024-10-31 41.56 41.56 41.16 41.16 0.0M
2024-10-30 41.82 42.00 41.74 41.74 0.0M
2024-10-29 41.82 42.06 41.80 41.96 0.0M
2024-10-28 42.05 42.15 41.93 41.93 0.0M
2024-10-25 42.03 42.21 41.80 41.80 0.0M
2024-10-24 41.87 41.91 41.70 41.87 0.0M
2024-10-23 41.90 41.92 41.47 41.69 0.1M
2024-10-22 41.83 42.08 41.83 42.01 0.0M
2024-10-21 42.24 42.25 41.96 42.10 0.0M
2024-10-18 42.21 42.30 42.21 42.26 0.1M
2024-10-17 42.28 42.31 42.13 42.14 0.0M
2024-10-16 42.07 42.20 41.94 42.15 0.0M
2024-10-15 42.32 42.37 41.93 41.94 0.0M
2024-10-14 42.07 42.38 42.07 42.29 0.1M
2024-10-11 41.79 42.04 41.79 41.98 0.0M
2024-10-10 41.77 41.81 41.65 41.71 0.0M
2024-10-09 41.52 41.85 41.52 41.83 0.0M
2024-10-08 41.33 41.56 41.29 41.50 0.0M
2024-10-07 41.38 41.44 41.10 41.16 0.0M
2024-10-04 41.55 41.57 41.27 41.57 0.0M
2024-10-03 41.11 41.21 41.03 41.16 0.0M
2024-10-02 41.20 41.38 41.16 41.27 0.0M
2024-10-01 41.58 41.58 41.10 41.26 0.0M
2024-09-30 41.41 41.65 41.27 41.59 0.0M
2024-09-27 41.46 41.73 41.46 41.50 0.0M
2024-09-26 41.67 41.67 41.40 41.50 0.0M
2024-09-25 41.46 41.46 41.23 41.25 0.0M
2024-09-24 41.64 41.64 41.22 41.37 0.0M
2024-09-23 41.16 41.34 41.11 41.34 0.1M
2024-09-20 41.18 41.21 40.95 41.17 0.0M
2024-09-19 41.26 41.41 41.11 41.25 0.0M
2024-09-18 40.80 41.19 40.59 40.59 0.0M
2024-09-17 40.90 41.07 40.70 40.76 0.0M
2024-09-16 40.73 40.82 40.63 40.78 0.0M
2024-09-13 40.55 40.77 40.50 40.72 0.0M
2024-09-12 40.11 40.47 40.04 40.41 0.0M
2024-09-11 39.78 40.16 39.12 40.15 0.0M
2024-09-10 39.81 39.81 39.48 39.76 0.0M
2024-09-09 39.41 39.71 39.40 39.57 0.0M
2024-09-06 39.90 39.90 39.12 39.15 0.0M
2024-09-05 39.92 39.94 39.58 39.80 0.0M
2024-09-04 39.77 40.15 39.77 39.88 0.0M
2024-09-03 40.52 40.52 39.84 40.02 0.0M
2024-08-30 40.54 40.76 40.34 40.75 0.0M
2024-08-29 40.43 40.69 40.32 40.32 0.0M
2024-08-28 40.49 40.55 40.14 40.32 0.0M
2024-08-27 40.34 40.58 40.34 40.55 0.0M
2024-08-26 40.72 40.72 40.42 40.49 0.0M
2024-08-23 40.32 40.63 40.32 40.63 0.0M
2024-08-22 40.53 40.63 40.09 40.11 0.0M
2024-08-21 40.40 40.56 40.32 40.49 0.0M
2024-08-20 40.33 40.47 40.24 40.31 0.0M
2024-08-19 40.01 40.37 40.01 40.37 0.0M
2024-08-16 39.76 40.03 39.76 39.99 0.0M
2024-08-15 39.60 39.92 39.60 39.87 0.0M
2024-08-14 39.19 39.29 39.08 39.29 0.0M
2024-08-13 38.69 39.10 38.69 39.09 0.0M
2024-08-12 38.58 38.63 38.36 38.44 0.0M
2024-08-09 38.34 38.60 38.31 38.52 0.0M
2024-08-08 37.87 38.38 37.84 38.30 0.0M
2024-08-07 38.23 38.46 37.46 37.49 0.1M
2024-08-06 37.58 38.33 37.58 37.86 0.0M
2024-08-05 37.09 37.79 36.97 37.39 0.0M
2024-08-02 38.66 38.72 38.17 38.45 0.0M
2024-08-01 39.99 40.06 39.02 39.21 0.0M
2024-07-31 39.76 40.04 39.70 39.87 0.0M
2024-07-30 39.53 39.60 39.07 39.26 0.0M
2024-07-29 39.56 39.60 39.35 39.47 0.0M
2024-07-26 39.31 39.65 39.31 39.41 0.0M
2024-07-25 39.21 39.59 38.99 39.00 0.0M
2024-07-24 39.69 39.70 39.15 39.18 0.3M
2024-07-23 40.23 40.30 40.06 40.11 0.0M
2024-07-22 39.98 40.23 39.93 40.21 0.0M
2024-07-19 40.02 40.07 39.69 39.70 0.0M
2024-07-18 40.43 40.54 39.68 40.02 0.2M
2024-07-17 40.52 40.61 40.37 40.37 0.0M
2024-07-16 40.70 40.96 40.70 40.94 0.1M
2024-07-15 40.71 40.92 40.62 40.72 0.1M
2024-07-12 40.42 40.86 40.39 40.58 0.0M
2024-07-11 40.71 40.73 40.29 40.34 0.0M
2024-07-10 40.36 40.71 40.34 40.71 0.0M
2024-07-09 40.33 40.37 40.26 40.28 0.0M
2024-07-08 40.22 40.35 40.17 40.23 0.0M
2024-07-05 40.03 40.20 39.98 40.20 0.0M
2024-07-03 39.79 40.01 39.79 40.01 0.0M
2024-07-02 39.39 39.79 39.39 39.79 0.0M
2024-07-01 39.59 39.59 39.41 39.54 0.0M
2024-06-28 39.66 39.92 39.41 39.51 0.1M
2024-06-27 39.50 39.63 39.48 39.56 0.1M
2024-06-26 39.44 39.59 39.44 39.59 0.1M
2024-06-25 39.48 39.57 39.39 39.57 0.0M
2024-06-24 39.58 39.71 39.41 39.41 0.1M
2024-06-21 39.58 39.64 39.49 39.58 0.0M
2024-06-20 39.78 39.79 39.52 39.59 0.0M
2024-06-18 39.66 39.72 39.61 39.68 0.1M
2024-06-17 39.24 39.70 39.21 39.61 0.0M
2024-06-14 39.19 39.26 39.07 39.26 0.1M
2024-06-13 39.32 39.36 39.11 39.29 0.0M
2024-06-12 39.24 39.40 39.16 39.20 0.0M
2024-06-11 38.71 38.90 38.54 38.90 0.0M
2024-06-10 38.58 38.82 38.58 38.78 0.0M
2024-06-07 38.64 38.88 38.64 38.68 0.1M
2024-06-06 38.72 38.75 38.63 38.72 0.0M
2024-06-05 38.43 38.71 38.34 38.71 0.0M
2024-06-04 38.19 38.34 38.08 38.28 0.0M
2024-06-03 38.44 38.44 37.99 38.25 0.2M
2024-05-31 38.05 38.34 37.69 38.34 0.0M
2024-05-30 38.00 38.06 37.87 37.95 0.1M
2024-05-29 38.14 38.19 38.07 38.07 0.0M
2024-05-28 38.46 38.48 38.29 38.41 0.0M
2024-05-24 38.39 38.57 38.35 38.50 0.1M
2024-05-23 38.83 38.83 38.20 38.26 0.0M
2024-05-22 38.72 38.81 38.59 38.70 0.0M
2024-05-21 38.60 38.77 38.60 38.77 0.0M
2024-05-20 38.74 38.82 38.65 38.72 0.0M
2024-05-17 38.65 38.67 38.59 38.67 0.0M
2024-05-16 38.72 38.82 38.61 38.61 0.0M
2024-05-15 38.48 38.69 38.45 38.68 0.0M
2024-05-14 38.16 38.27 38.08 38.25 0.1M
2024-05-13 38.20 38.23 38.05 38.08 0.3M
2024-05-10 38.14 38.20 37.98 38.07 0.2M
2024-05-09 37.80 38.02 37.80 38.00 0.1M
2024-05-08 37.55 37.80 37.55 37.78 0.0M
2024-05-07 37.79 37.87 37.75 37.81 0.0M
2024-05-06 37.57 37.72 37.53 37.69 0.1M
2024-05-03 37.39 37.42 37.22 37.41 0.0M
2024-05-02 36.95 37.00 36.64 36.94 0.0M
2024-05-01 36.75 37.16 36.62 36.65 0.1M
2024-04-30 37.24 37.28 36.77 36.77 0.1M
2024-04-29 37.34 37.40 37.18 37.33 0.0M
2024-04-26 37.12 37.30 37.10 37.17 0.1M
2024-04-25 36.72 37.02 36.62 36.95 0.0M
2024-04-24 37.13 37.16 36.95 37.10 0.0M
2024-04-23 36.68 37.11 36.68 37.03 0.0M
2024-04-22 36.44 36.86 36.39 36.64 0.1M
2024-04-19 36.53 36.61 36.25 36.32 0.0M
2024-04-18 36.73 36.85 36.45 36.51 0.0M
2024-04-17 36.99 36.99 36.57 36.61 0.0M
2024-04-16 36.94 36.97 36.75 36.83 0.0M
2024-04-15 37.58 37.62 36.83 36.87 0.0M
2024-04-12 37.61 37.68 37.20 37.30 0.2M
2024-04-11 37.73 37.99 37.54 37.86 0.0M
2024-04-10 37.61 37.75 37.33 37.66 0.7M
2024-04-09 38.09 38.16 37.75 38.07 0.0M
2024-04-08 37.98 38.09 37.95 37.97 0.0M
2024-04-05 37.73 38.09 37.73 38.01 0.0M
2024-04-04 38.36 38.38 37.59 37.65 0.0M
2024-04-03 37.87 38.20 37.87 38.07 0.1M
2024-04-02 37.94 38.07 37.92 38.02 0.1M
2024-04-01 38.52 38.52 38.27 38.31 0.1M
2024-03-28 38.45 38.53 38.40 38.45 0.0M
2024-03-27 38.22 38.39 38.17 38.39 0.0M
2024-03-26 38.19 38.21 38.01 38.01 0.0M
2024-03-25 38.09 38.16 38.07 38.07 0.0M
2024-03-22 38.39 38.39 38.21 38.22 0.0M
2024-03-21 38.47 38.52 38.35 38.35 0.1M
2024-03-20 37.92 38.23 37.86 38.20 0.0M
2024-03-19 37.60 37.92 37.60 37.92 0.1M
2024-03-18 37.79 37.83 37.66 37.68 0.0M
2024-03-15 37.52 37.63 37.41 37.53 0.0M
2024-03-14 37.99 37.99 37.56 37.74 0.0M
2024-03-13 38.09 38.09 37.84 37.87 0.1M
2024-03-12 37.73 38.02 37.73 37.99 0.0M
2024-03-11 37.57 37.63 37.40 37.61 0.0M
2024-03-08 37.89 38.02 37.60 37.66 0.0M
2024-03-07 37.71 37.91 37.69 37.88 0.0M
2024-03-06 37.56 37.66 37.42 37.55 0.1M
2024-03-05 37.60 37.60 37.15 37.28 0.7M
2024-03-04 37.76 37.86 37.73 37.73 0.0M
2024-03-01 37.50 37.84 37.50 37.80 0.1M
2024-02-29 37.28 37.57 37.28 37.51 0.1M
2024-02-28 37.16 37.37 37.16 37.30 0.0M
2024-02-27 37.25 37.38 37.22 37.38 0.1M
2024-02-26 37.48 37.48 37.28 37.29 0.0M
2024-02-23 37.61 37.61 37.39 37.41 0.1M
2024-02-22 37.18 37.48 37.09 37.43 0.0M
2024-02-21 36.49 36.73 36.49 36.73 0.1M
2024-02-20 36.68 36.83 36.59 36.69 0.1M
2024-02-16 36.97 37.15 36.86 36.88 0.1M
2024-02-15 36.87 37.13 36.87 37.09 0.1M
2024-02-14 36.70 36.86 36.53 36.85 0.1M
2024-02-13 36.54 36.63 36.28 36.51 0.0M
2024-02-12 37.09 37.22 37.01 37.03 0.1M
2024-02-09 36.88 37.09 36.88 37.04 0.1M
2024-02-08 36.95 36.95 36.80 36.89 0.1M
2024-02-07 36.61 36.87 36.61 36.80 0.1M
2024-02-06 36.57 36.57 36.43 36.54 0.1M
2024-02-05 36.58 36.59 36.31 36.49 0.0M
2024-02-02 36.33 36.78 36.33 36.67 0.1M
2024-02-01 36.04 36.32 35.97 36.30 0.1M
2024-01-31 36.24 36.33 35.92 35.93 0.0M
2024-01-30 36.36 36.46 36.36 36.40 0.1M
2024-01-29 36.20 36.47 36.16 36.47 0.0M
2024-01-26 36.21 36.29 36.12 36.20 0.1M
2024-01-25 36.18 36.31 36.06 36.22 0.1M
2024-01-24 36.21 36.27 36.02 36.04 0.1M
2024-01-23 35.98 36.08 35.89 36.04 0.1M
2024-01-22 36.01 36.08 35.89 35.92 0.1M
2024-01-19 35.58 35.89 35.49 35.88 0.0M
2024-01-18 35.34 35.51 35.19 35.50 0.0M
2024-01-17 35.16 35.23 35.03 35.23 0.0M
2024-01-16 35.43 35.51 35.30 35.39 0.1M
2024-01-12 35.63 35.64 35.43 35.59 0.2M
2024-01-11 35.66 35.66 35.26 35.56 0.0M
2024-01-10 35.38 35.61 35.38 35.54 0.0M
2024-01-09 35.27 35.46 35.26 35.41 0.0M
2024-01-08 35.13 35.51 35.05 35.51 0.1M
2024-01-05 35.03 35.27 34.92 35.04 0.1M
2024-01-04 35.08 35.28 35.00 35.00 0.0M
2024-01-03 35.20 35.29 35.00 35.07 0.0M
2024-01-02 35.31 35.50 35.30 35.41 0.1M