Day Hagan Smart Sector Fixed Income ETF (SSFI)

SSFI
🏛️ アメリカ →
21.69
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
2023-12-29 21.38 21.39 21.35 21.35 0.0M
2023-12-28 21.39 21.40 21.39 21.39 0.0M
2023-12-27 21.38 21.43 21.38 21.43 0.0M
2023-12-26 21.75 21.78 21.75 21.78 0.0M
2023-12-22 21.77 21.77 21.74 21.76 0.0M
2023-12-21 21.79 21.79 21.77 21.77 0.0M
2023-12-20 21.72 21.77 21.72 21.77 0.0M
2023-12-19 21.69 21.71 21.69 21.71 0.0M
2023-12-18 21.65 21.68 21.65 21.67 0.0M
2023-12-15 21.70 21.71 21.70 21.71 0.0M
2023-12-14 21.71 21.71 21.70 21.70 0.0M
2023-12-13 21.40 21.58 21.40 21.58 0.0M
2023-12-12 19.62 21.37 19.62 21.37 0.0M
2023-12-11 21.29 21.33 21.29 21.33 0.0M
2023-12-08 21.32 21.34 21.32 21.34 0.0M
2023-12-07 21.41 21.41 21.41 21.41 0.0M
2023-12-06 21.39 21.41 21.39 21.41 0.0M
2023-12-05 21.35 21.36 21.35 21.36 0.0M
2023-12-04 21.24 21.24 21.24 21.24 0.0M
2023-12-01 21.21 21.30 21.21 21.28 0.2M
2023-11-30 21.12 21.13 21.12 21.12 0.0M
2023-11-29 21.19 21.20 21.18 21.20 0.0M
2023-11-28 21.01 21.10 21.01 21.10 0.0M
2023-11-27 21.03 21.04 21.00 21.03 0.0M
2023-11-22 21.03 21.03 20.98 21.01 0.0M
2023-11-21 20.98 20.99 20.97 20.98 0.0M
2023-11-20 20.96 20.98 20.96 20.98 0.0M
2023-11-17 20.92 20.94 20.92 20.94 0.0M
2023-11-16 20.93 20.93 20.91 20.91 0.0M
2023-11-15 20.81 20.84 20.80 20.83 0.0M
2023-11-14 20.87 20.92 20.87 20.91 0.0M
2023-11-13 20.70 20.71 20.70 20.71 0.0M
2023-11-10 20.72 20.73 20.72 20.73 0.0M
2023-11-09 20.80 20.81 20.69 20.69 0.0M
2023-11-08 20.83 20.83 20.83 20.83 0.0M
2023-11-07 20.71 20.76 20.71 20.76 0.0M
2023-11-06 20.70 20.70 20.67 20.67 0.0M
2023-11-03 20.79 20.79 20.75 20.75 0.0M
2023-11-02 20.67 20.67 20.65 20.65 0.0M
2023-11-01 20.48 20.53 20.46 20.53 0.1M
2023-10-31 20.42 20.42 20.39 20.39 0.0M
2023-10-30 20.38 20.38 20.35 20.38 0.0M
2023-10-27 20.40 20.40 20.40 20.40 0.0M
2023-10-26 20.34 20.40 20.33 20.39 0.0M
2023-10-25 20.30 20.30 20.30 20.30 0.0M
2023-10-24 20.42 20.44 20.42 20.44 0.0M
2023-10-23 20.19 20.36 20.19 20.36 0.0M
2023-10-20 20.28 20.28 20.26 20.28 0.0M
2023-10-19 20.30 20.30 20.22 20.22 0.0M
2023-10-18 20.37 20.37 20.29 20.31 0.0M
2023-10-17 20.40 20.40 20.40 20.40 0.0M
2023-10-16 20.54 20.54 20.50 20.52 0.0M
2023-10-13 20.62 20.62 20.59 20.60 0.0M
2023-10-12 20.64 20.64 20.51 20.51 0.0M
2023-10-11 20.67 20.68 20.66 20.68 0.0M
2023-10-10 20.40 20.57 20.40 20.57 0.0M
2023-10-09 20.47 20.57 20.47 20.57 0.0M
2023-10-06 20.33 20.45 20.33 20.42 0.0M
2023-10-05 20.46 20.47 20.46 20.47 0.0M
2023-10-04 20.39 20.46 20.38 20.46 0.0M
2023-10-03 20.49 20.50 20.34 20.35 0.0M
2023-10-02 20.62 20.64 20.54 20.55 0.0M
2023-09-29 20.80 20.80 20.70 20.71 0.0M
2023-09-28 20.59 20.72 20.59 20.72 0.0M
2023-09-27 20.77 20.77 20.65 20.67 0.0M
2023-09-26 20.99 20.99 20.92 20.92 0.0M
2023-09-25 21.02 21.03 20.98 20.98 0.0M
2023-09-22 21.14 21.15 21.14 21.15 0.0M
2023-09-21 21.10 21.10 21.09 21.09 0.0M
2023-09-20 21.32 21.32 21.27 21.27 0.0M
2023-09-19 21.27 21.28 21.26 21.26 0.0M
2023-09-18 21.27 21.35 21.27 21.31 0.0M
2023-09-15 21.28 21.30 21.28 21.29 0.0M
2023-09-14 21.38 21.42 21.34 21.34 0.1M
2023-09-13 21.35 21.36 21.35 21.36 0.0M
2023-09-12 21.33 21.36 21.33 21.36 0.0M
2023-09-11 21.32 21.34 21.30 21.32 0.0M
2023-09-08 21.40 21.43 21.36 21.37 0.0M
2023-09-07 21.30 21.35 21.30 21.34 0.0M
2023-09-06 21.32 21.34 21.27 21.29 0.0M
2023-09-05 21.36 21.36 21.30 21.30 0.1M
2023-09-01 21.45 21.45 21.41 21.41 0.0M
2023-08-31 21.55 21.55 21.54 21.54 0.0M
2023-08-30 21.51 21.53 21.50 21.50 0.0M
2023-08-29 21.47 21.50 21.47 21.50 0.0M
2023-08-28 21.40 21.40 21.37 21.38 0.0M
2023-08-25 21.34 21.34 21.34 21.34 0.0M
2023-08-24 21.35 21.35 21.33 21.33 0.0M
2023-08-23 21.35 21.39 21.35 21.39 0.0M
2023-08-22 21.15 21.17 21.13 21.16 0.0M
2023-08-21 21.10 21.12 21.10 21.12 0.0M
2023-08-18 21.18 21.23 21.18 21.22 0.0M
2023-08-17 21.16 21.17 21.16 21.17 0.0M
2023-08-16 21.26 21.26 21.23 21.23 0.0M
2023-08-15 21.33 21.33 21.29 21.29 0.0M
2023-08-14 21.36 21.37 21.36 21.36 0.0M
2023-08-11 21.38 21.42 21.38 21.40 0.0M
2023-08-10 21.60 21.60 21.45 21.45 0.0M
2023-08-09 21.56 21.56 21.55 21.55 0.0M
2023-08-08 21.57 21.57 21.51 21.52 0.0M
2023-08-07 21.44 21.45 21.44 21.45 0.0M
2023-08-04 21.40 21.49 21.40 21.49 0.0M
2023-08-03 21.32 21.32 21.30 21.32 0.0M
2023-08-02 21.50 21.50 21.40 21.48 0.0M
2023-08-01 21.62 21.62 21.54 21.57 0.0M
2023-07-31 21.71 21.71 21.68 21.70 0.0M
2023-07-28 21.68 21.70 21.68 21.68 0.0M
2023-07-27 21.68 21.68 21.57 21.59 0.0M
2023-07-26 21.77 21.78 21.77 21.77 0.0M
2023-07-25 21.71 21.74 21.70 21.73 0.0M
2023-07-24 21.77 21.77 21.74 21.76 0.0M
2023-07-21 21.76 21.78 21.64 21.77 0.0M
2023-07-20 21.76 21.76 21.74 21.74 0.0M
2023-07-19 21.83 21.87 21.83 21.87 0.0M
2023-07-18 21.81 21.85 21.81 21.82 0.0M
2023-07-17 21.73 21.76 21.72 21.75 0.0M
2023-07-14 21.78 21.78 21.73 21.74 0.0M
2023-07-13 21.78 21.81 21.77 21.81 0.0M
2023-07-12 21.61 21.70 21.59 21.68 0.0M
2023-07-11 21.50 21.55 21.47 21.53 0.0M
2023-07-10 21.46 21.47 21.45 21.47 0.0M
2023-07-07 21.45 21.47 21.42 21.43 0.1M
2023-07-06 21.47 21.47 21.40 21.44 0.1M
2023-07-05 21.63 21.66 21.58 21.58 0.0M
2023-07-03 21.67 21.72 21.66 21.66 0.0M
2023-06-30 21.70 21.71 21.69 21.71 0.0M
2023-06-29 21.51 21.62 21.51 21.62 0.0M
2023-06-28 21.75 21.76 21.75 21.75 0.0M
2023-06-27 21.85 21.85 21.81 21.82 0.0M
2023-06-26 21.87 21.87 21.85 21.85 0.0M
2023-06-23 21.80 21.82 21.80 21.82 0.0M
2023-06-22 21.76 21.77 21.74 21.75 0.0M
2023-06-21 21.66 21.84 21.66 21.84 0.0M
2023-06-20 21.82 21.84 21.82 21.82 0.1M
2023-06-16 21.75 21.79 21.75 21.77 0.0M
2023-06-15 21.81 21.81 21.77 21.81 0.0M
2023-06-14 21.84 21.84 21.71 21.73 0.0M
2023-06-13 21.74 21.74 21.66 21.68 0.0M
2023-06-12 21.73 21.76 21.70 21.76 0.0M
2023-06-09 21.73 21.76 21.71 21.73 0.0M
2023-06-08 21.69 21.75 21.69 21.73 0.0M
2023-06-07 21.73 21.73 21.64 21.64 0.0M
2023-06-06 21.69 21.74 21.68 21.74 0.0M
2023-06-05 21.70 21.76 21.70 21.72 0.0M
2023-06-02 21.74 21.75 21.72 21.74 0.1M
2023-06-01 21.75 21.77 21.72 21.77 0.1M
2023-05-31 21.66 21.70 21.66 21.70 0.0M
2023-05-30 21.53 21.64 21.53 21.64 0.0M
2023-05-26 21.46 21.54 21.46 21.52 0.3M
2023-05-25 21.50 21.50 21.50 21.50 0.0M
2023-05-24 21.58 21.58 21.56 21.56 0.0M
2023-05-23 21.60 21.60 21.60 21.60 0.0M
2023-05-22 21.61 21.61 21.60 21.60 0.0M
2023-05-19 21.61 21.61 21.61 21.61 0.0M
2023-05-18 21.63 21.63 21.62 21.63 0.0M
2023-05-17 21.72 21.72 21.70 21.70 0.0M
2023-05-16 21.72 21.72 21.67 21.71 0.0M
2023-05-15 21.77 21.77 21.76 21.76 0.0M
2023-05-12 21.83 21.83 21.82 21.82 0.0M
2023-05-11 21.91 21.92 21.91 21.91 0.0M
2023-05-10 21.82 21.84 21.82 21.84 0.0M
2023-05-09 21.74 21.78 21.74 21.75 0.0M
2023-05-08 21.77 21.77 21.77 21.77 0.0M
2023-05-05 21.83 21.85 21.81 21.85 0.0M
2023-05-04 21.88 21.93 21.88 21.88 0.0M
2023-05-03 21.93 21.95 21.90 21.93 0.0M
2023-05-02 21.85 21.90 21.84 21.88 0.0M
2023-05-01 21.79 21.79 21.73 21.73 0.0M
2023-04-28 21.89 21.92 21.88 21.92 0.1M
2023-04-27 21.78 21.80 21.78 21.79 0.0M
2023-04-26 21.88 21.89 21.81 21.82 0.0M
2023-04-25 21.92 21.92 21.88 21.89 0.0M
2023-04-24 21.81 21.81 21.81 21.81 0.0M
2023-04-21 21.83 21.83 21.73 21.75 0.0M
2023-04-20 21.78 21.78 21.77 21.77 0.0M
2023-04-19 21.73 21.73 21.71 21.71 0.0M
2023-04-18 21.73 21.74 21.71 21.74 0.0M
2023-04-17 21.74 21.74 21.68 21.72 0.0M
2023-04-14 21.78 21.80 21.76 21.80 0.0M
2023-04-13 21.92 21.92 21.87 21.87 0.0M
2023-04-12 21.84 21.90 21.84 21.87 0.0M
2023-04-11 21.86 21.87 21.85 21.87 0.0M
2023-04-10 21.80 21.85 21.80 21.85 0.0M
2023-04-06 21.94 21.97 21.94 21.97 0.0M
2023-04-05 21.98 21.98 21.95 21.95 0.0M
2023-04-04 21.86 21.95 21.86 21.92 0.1M
2023-04-03 21.90 21.93 21.86 21.88 0.0M
2023-03-31 21.73 21.84 21.73 21.84 0.0M
2023-03-30 21.77 21.77 21.70 21.71 0.0M
2023-03-29 21.60 21.69 21.60 21.66 0.0M
2023-03-28 21.65 21.71 21.65 21.69 0.0M
2023-03-27 21.81 21.81 21.71 21.71 0.0M
2023-03-24 21.84 21.86 21.84 21.86 0.0M
2023-03-23 21.86 21.88 21.84 21.84 0.0M
2023-03-22 21.73 21.85 21.73 21.82 0.0M
2023-03-21 21.67 21.72 21.67 21.71 0.0M
2023-03-20 21.74 21.75 21.70 21.70 0.0M
2023-03-17 21.74 21.77 21.74 21.77 0.0M
2023-03-16 21.75 21.75 21.62 21.69 0.0M
2023-03-15 21.72 21.74 21.72 21.72 0.0M
2023-03-14 21.65 21.67 21.62 21.62 0.0M
2023-03-13 21.79 21.79 21.68 21.68 0.0M
2023-03-10 21.62 21.69 21.62 21.65 0.0M
2023-03-09 21.52 21.52 21.46 21.46 0.0M
2023-03-08 21.52 21.52 21.45 21.45 0.0M
2023-03-07 19.78 21.54 19.78 21.48 0.0M
2023-03-06 21.58 21.58 21.51 21.51 0.0M
2023-03-03 21.51 21.56 21.51 21.56 0.0M
2023-03-02 21.37 21.38 21.35 21.38 0.0M
2023-03-01 21.48 21.48 21.41 21.43 0.0M
2023-02-28 21.54 21.56 21.54 21.54 0.0M
2023-02-27 21.54 21.54 21.54 21.54 0.0M
2023-02-24 21.51 21.51 21.46 21.50 0.0M
2023-02-23 21.53 21.62 21.52 21.62 0.3M
2023-02-21 21.53 21.53 21.40 21.41 0.1M
2023-02-17 21.59 21.64 21.59 21.64 0.0M
2023-02-16 21.62 21.62 21.59 21.59 0.0M
2023-02-15 21.69 21.70 21.66 21.68 0.0M
2023-02-14 21.78 21.79 21.68 21.75 0.1M
2023-02-13 21.78 21.78 21.78 21.78 0.0M
2023-02-10 21.82 21.82 21.73 21.73 0.0M
2023-02-09 21.84 21.84 21.84 21.84 0.0M
2023-02-08 21.90 21.93 21.61 21.93 0.0M
2023-02-07 21.93 21.95 21.91 21.94 0.0M
2023-02-06 21.96 21.98 21.94 21.95 0.0M
2023-02-03 22.09 22.13 22.09 22.10 0.0M
2023-02-02 22.28 22.36 21.53 22.29 0.2M
2023-02-01 22.09 22.27 22.03 22.27 0.0M
2023-01-31 21.89 22.07 21.89 22.06 0.0M
2023-01-30 21.99 21.99 21.96 21.96 0.0M
2023-01-27 22.05 22.07 22.01 22.06 0.0M
2023-01-26 22.08 22.11 22.08 22.09 0.0M
2023-01-25 22.11 22.11 22.08 22.10 0.0M
2023-01-24 22.06 22.11 22.06 22.09 0.0M
2023-01-23 22.00 22.00 21.95 21.98 0.1M
2023-01-20 22.04 22.04 21.99 22.02 0.0M
2023-01-19 22.10 22.14 22.10 22.12 0.0M
2023-01-18 22.20 22.21 22.13 22.17 0.0M
2023-01-17 21.94 21.99 21.94 21.97 0.0M
2023-01-13 22.06 22.07 22.00 22.00 0.0M
2023-01-12 21.99 22.06 21.99 22.06 0.0M
2023-01-11 21.85 21.88 21.81 21.88 0.0M
2023-01-10 21.71 21.74 21.71 21.74 0.0M
2023-01-09 21.78 21.87 21.77 21.84 0.0M
2023-01-06 21.66 21.80 21.66 21.80 0.0M
2023-01-05 21.56 21.57 21.55 21.55 0.0M
2023-01-04 21.55 21.58 21.54 21.57 0.0M
2023-01-03 21.51 21.51 21.43 21.44 0.0M