Day Hagan Smart Sector International ETF (SSXU)

SSXU
🏛️ アメリカ →
33.74
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 27.10 27.11 27.04 27.07 0.0M
2023-12-28 27.18 27.18 27.08 27.08 0.0M
2023-12-27 27.09 27.11 27.09 27.11 0.0M
2023-12-26 27.57 27.61 27.57 27.59 0.0M
2023-12-22 27.51 27.51 27.46 27.46 0.0M
2023-12-21 27.40 27.45 27.37 27.45 0.0M
2023-12-20 27.37 27.37 27.11 27.11 0.0M
2023-12-19 27.35 27.39 27.35 27.39 0.0M
2023-12-18 27.14 27.20 27.14 27.20 0.0M
2023-12-15 27.22 27.22 27.13 27.13 0.0M
2023-12-14 27.24 27.35 27.24 27.32 0.0M
2023-12-13 26.76 27.12 26.73 27.12 0.0M
2023-12-12 26.72 26.81 26.70 26.81 0.0M
2023-12-11 26.80 26.81 26.80 26.81 0.0M
2023-12-08 26.75 26.76 26.75 26.76 0.0M
2023-12-07 26.61 26.73 26.61 26.72 0.0M
2023-12-06 26.81 26.81 26.66 26.66 0.0M
2023-12-05 26.63 26.63 26.63 26.63 0.0M
2023-12-04 26.67 26.68 26.65 26.68 0.0M
2023-12-01 26.75 26.85 26.75 26.84 0.1M
2023-11-30 26.64 26.67 26.64 26.67 0.0M
2023-11-29 26.66 26.71 26.65 26.68 0.0M
2023-11-28 26.67 26.68 26.67 26.68 0.0M
2023-11-27 26.62 26.62 26.60 26.61 0.0M
2023-11-24 26.64 26.64 26.64 26.64 0.0M
2023-11-22 26.50 26.55 26.50 26.55 0.0M
2023-11-21 26.62 26.62 26.53 26.53 0.0M
2023-11-20 26.55 26.62 26.55 26.60 0.0M
2023-11-17 26.49 26.52 26.49 26.52 0.0M
2023-11-16 26.40 26.41 26.35 26.39 0.0M
2023-11-15 26.41 26.43 26.40 26.40 0.0M
2023-11-14 26.40 26.40 26.39 26.39 0.0M
2023-11-13 26.00 26.07 26.00 26.07 0.0M
2023-11-10 25.96 26.08 25.96 26.08 0.0M
2023-11-09 26.10 26.12 26.01 26.01 0.0M
2023-11-08 26.11 26.11 26.03 26.05 0.0M
2023-11-07 26.06 26.10 26.06 26.08 0.0M
2023-11-06 26.12 26.12 26.11 26.12 0.0M
2023-11-03 26.10 26.17 26.10 26.15 0.0M
2023-11-02 25.93 25.99 25.93 25.99 0.0M
2023-11-01 25.66 25.76 25.66 25.76 0.1M
2023-10-31 25.66 25.69 25.66 25.69 0.0M
2023-10-30 25.60 25.66 25.60 25.64 0.0M
2023-10-27 25.43 25.43 25.43 25.43 0.0M
2023-10-26 25.48 25.53 25.43 25.50 0.0M
2023-10-25 25.57 25.58 25.56 25.57 0.0M
2023-10-24 25.65 25.73 25.65 25.73 0.0M
2023-10-23 25.38 25.73 25.38 25.54 0.0M
2023-10-20 25.69 25.69 25.54 25.54 0.0M
2023-10-19 25.86 25.94 25.75 25.75 0.0M
2023-10-18 26.08 26.08 25.90 25.93 0.0M
2023-10-17 26.37 26.39 26.29 26.31 0.0M
2023-10-16 26.26 26.28 26.23 26.28 0.0M
2023-10-13 26.02 26.05 25.97 25.97 0.0M
2023-10-12 26.25 26.25 26.04 26.08 0.0M
2023-10-11 26.44 26.44 26.26 26.37 0.0M
2023-10-10 26.19 26.30 26.19 26.26 0.0M
2023-10-09 25.89 25.92 25.89 25.90 0.0M
2023-10-06 25.87 25.89 25.86 25.86 0.0M
2023-10-05 25.45 25.61 25.45 25.60 0.0M
2023-10-04 25.46 25.46 25.33 25.46 0.0M
2023-10-03 25.60 25.60 25.42 25.47 0.1M
2023-10-02 26.02 26.02 25.77 25.79 0.0M
2023-09-29 26.26 26.26 26.13 26.13 0.0M
2023-09-28 26.15 26.16 26.14 26.16 0.0M
2023-09-27 26.04 26.04 25.99 26.02 0.0M
2023-09-26 26.10 26.10 26.08 26.09 0.0M
2023-09-25 26.32 26.39 26.32 26.39 0.0M
2023-09-22 26.62 26.64 26.55 26.55 0.0M
2023-09-21 26.55 26.56 26.44 26.44 0.0M
2023-09-20 26.85 26.85 26.85 26.85 0.0M
2023-09-19 26.90 26.92 26.90 26.90 0.0M
2023-09-18 26.82 26.95 26.82 26.92 0.0M
2023-09-15 27.06 27.09 26.99 26.99 0.0M
2023-09-14 26.94 27.14 26.94 27.05 0.1M
2023-09-13 26.84 26.84 26.78 26.78 0.0M
2023-09-12 26.87 26.90 26.84 26.84 0.0M
2023-09-11 26.83 26.88 26.83 26.88 0.0M
2023-09-08 26.63 26.66 26.60 26.61 0.0M
2023-09-07 26.62 26.62 26.59 26.60 0.0M
2023-09-06 26.86 26.87 26.80 26.80 0.0M
2023-09-05 27.00 27.01 26.95 26.95 0.0M
2023-09-01 27.17 27.17 27.17 27.17 0.0M
2023-08-31 27.13 27.13 27.07 27.08 0.0M
2023-08-30 27.24 27.25 27.19 27.19 0.0M
2023-08-29 27.09 27.20 27.09 27.20 0.0M
2023-08-28 26.84 26.89 26.84 26.89 0.0M
2023-08-25 26.71 26.71 25.51 26.66 0.0M
2023-08-24 26.66 26.66 26.61 26.61 0.0M
2023-08-23 26.81 26.81 26.81 26.81 0.0M
2023-08-22 26.63 26.63 26.54 26.54 0.0M
2023-08-21 26.51 26.59 26.51 26.59 0.0M
2023-08-18 26.39 26.56 26.39 26.52 0.0M
2023-08-17 26.74 26.74 26.59 26.59 0.0M
2023-08-16 26.82 26.87 26.68 26.68 0.0M
2023-08-15 26.99 26.99 26.84 26.88 0.0M
2023-08-14 27.01 27.21 27.01 27.21 0.0M
2023-08-11 27.35 27.35 27.26 27.32 0.0M
2023-08-10 27.86 27.86 27.57 27.57 0.0M
2023-08-09 27.51 27.51 27.50 27.50 0.0M
2023-08-08 27.33 27.44 27.33 27.44 0.0M
2023-08-07 27.69 27.72 27.69 27.72 0.0M
2023-08-04 27.72 27.83 27.63 27.63 0.0M
2023-08-03 27.41 27.53 27.41 27.53 0.0M
2023-08-02 27.71 27.71 27.55 27.56 0.1M
2023-08-01 28.00 28.21 28.00 28.12 0.1M
2023-07-31 28.43 28.46 28.41 28.44 0.0M
2023-07-28 28.43 28.43 28.41 28.41 0.0M
2023-07-27 28.25 28.32 28.07 28.07 0.0M
2023-07-26 28.13 28.28 28.12 28.22 0.0M
2023-07-25 28.16 28.19 28.16 28.16 0.0M
2023-07-24 27.98 28.09 27.98 28.07 0.0M
2023-07-21 27.96 27.96 27.91 27.92 0.0M
2023-07-20 28.00 28.05 27.93 27.93 0.0M
2023-07-19 28.18 29.43 28.11 28.11 0.0M
2023-07-18 28.01 28.16 28.01 28.12 0.0M
2023-07-17 27.91 28.07 27.91 28.03 0.0M
2023-07-14 28.12 28.12 28.03 28.03 0.0M
2023-07-13 28.12 28.16 28.12 28.16 0.0M
2023-07-12 27.66 28.89 27.66 27.79 0.0M
2023-07-11 27.25 27.36 27.24 27.36 0.0M
2023-07-10 27.03 27.10 27.03 27.10 0.0M
2023-07-07 27.09 27.21 27.09 27.10 0.1M
2023-07-06 26.91 26.91 26.81 26.83 0.1M
2023-07-05 27.30 27.31 27.30 27.31 0.0M
2023-07-03 27.84 27.84 27.61 27.61 0.0M
2023-06-30 27.42 27.51 27.42 27.49 0.0M
2023-06-29 27.14 27.19 27.14 27.19 0.0M
2023-06-28 27.26 27.26 27.21 27.21 0.0M
2023-06-27 27.23 27.30 27.23 27.30 0.0M
2023-06-26 27.07 27.07 27.02 27.04 0.0M
2023-06-23 26.98 26.98 26.94 26.96 0.0M
2023-06-22 27.37 27.40 27.37 27.37 0.0M
2023-06-21 27.43 27.59 27.43 27.55 0.0M
2023-06-20 27.55 27.55 27.48 27.50 0.0M
2023-06-16 27.94 27.94 27.89 27.89 0.0M
2023-06-15 27.85 27.97 27.85 27.93 0.0M
2023-06-14 27.73 27.73 27.63 27.63 0.0M
2023-06-13 27.43 27.50 27.41 27.46 0.0M
2023-06-12 27.19 27.27 27.19 27.26 0.0M
2023-06-09 27.16 27.22 27.16 27.18 0.0M
2023-06-08 27.07 27.19 27.05 27.17 0.0M
2023-06-07 27.01 27.01 26.93 26.93 0.0M
2023-06-06 27.01 27.18 27.01 27.18 0.0M
2023-06-05 26.96 26.97 26.92 26.92 0.0M
2023-06-02 27.03 27.07 27.01 27.03 0.0M
2023-06-01 26.45 26.71 26.45 26.67 0.0M
2023-05-31 26.18 26.34 26.18 26.34 0.0M
2023-05-30 26.66 26.69 26.57 26.59 0.0M
2023-05-26 26.76 26.93 26.76 26.89 0.2M
2023-05-25 26.53 26.59 26.53 26.59 0.0M
2023-05-24 26.87 26.87 26.69 26.69 0.0M
2023-05-23 27.16 27.16 27.00 27.00 0.0M
2023-05-22 27.40 27.40 27.36 27.36 0.0M
2023-05-19 27.38 27.38 27.34 27.34 0.0M
2023-05-18 27.17 27.23 27.11 27.23 0.0M
2023-05-17 27.15 27.29 27.15 27.29 0.0M
2023-05-16 27.38 27.38 27.23 27.23 0.0M
2023-05-15 27.39 27.47 27.39 27.47 0.0M
2023-05-12 27.29 27.29 27.19 27.19 0.0M
2023-05-11 27.34 27.36 27.34 27.34 0.0M
2023-05-10 27.54 27.54 27.45 27.45 0.0M
2023-05-09 27.38 27.49 27.35 27.48 0.1M
2023-05-08 27.66 27.76 27.59 27.59 0.0M
2023-05-05 27.49 27.65 27.49 27.61 0.0M
2023-05-04 27.23 27.32 27.22 27.23 0.0M
2023-05-03 27.28 27.28 27.24 27.24 0.0M
2023-05-02 27.14 27.20 27.14 27.20 0.0M
2023-05-01 27.44 27.44 27.44 27.44 0.0M
2023-04-28 27.30 27.49 27.30 27.48 0.1M
2023-04-27 27.41 27.42 27.41 27.41 0.0M
2023-04-26 27.11 27.11 27.11 27.11 0.0M
2023-04-25 27.23 27.23 27.10 27.10 0.0M
2023-04-24 27.50 27.50 27.50 27.50 0.0M
2023-04-21 27.30 27.40 27.29 27.40 0.0M
2023-04-20 27.42 27.44 27.30 27.36 0.0M
2023-04-19 27.33 27.40 27.33 27.37 0.0M
2023-04-18 27.48 27.48 27.44 27.47 0.0M
2023-04-17 27.29 27.38 27.25 27.38 0.0M
2023-04-14 27.34 27.47 27.29 27.38 0.0M
2023-04-13 27.52 27.66 27.51 27.57 0.0M
2023-04-12 27.25 27.30 27.21 27.21 0.0M
2023-04-11 27.17 27.17 27.17 27.17 0.0M
2023-04-10 26.98 27.08 26.98 27.08 0.0M
2023-04-06 27.05 27.14 27.05 27.10 0.0M
2023-04-05 27.01 27.02 27.01 27.02 0.0M
2023-04-04 27.21 27.21 27.19 27.20 0.0M
2023-04-03 27.16 27.19 27.16 27.19 0.0M
2023-03-31 27.13 27.16 27.08 27.08 0.0M
2023-03-30 27.03 27.03 27.03 27.03 0.0M
2023-03-29 26.67 26.76 26.67 26.74 0.0M
2023-03-28 26.42 26.45 26.39 26.45 0.0M
2023-03-27 26.19 26.29 26.19 26.27 0.0M
2023-03-24 26.08 26.11 26.07 26.08 0.0M
2023-03-23 26.57 26.58 26.22 26.22 0.0M
2023-03-22 26.14 26.14 26.14 26.14 0.0M
2023-03-21 26.15 26.17 26.15 26.17 0.0M
2023-03-20 25.88 25.88 25.81 25.81 0.0M
2023-03-17 25.62 25.62 25.49 25.53 0.0M
2023-03-16 25.58 25.77 25.58 25.77 0.0M
2023-03-15 25.28 25.40 25.21 25.34 0.0M
2023-03-14 26.09 26.11 26.07 26.11 0.0M
2023-03-13 26.03 26.03 25.86 25.86 0.0M
2023-03-10 26.37 26.37 26.05 26.05 0.0M
2023-03-09 26.67 26.67 26.28 26.28 0.0M
2023-03-08 26.56 26.57 26.56 26.56 0.0M
2023-03-07 26.65 26.68 26.43 26.43 0.0M
2023-03-06 26.99 26.99 26.91 26.91 0.0M
2023-03-03 26.97 27.13 26.97 27.13 0.0M
2023-03-02 26.57 26.69 26.57 26.68 0.0M
2023-03-01 26.69 26.69 26.60 26.61 0.0M
2023-02-28 26.45 26.45 26.35 26.35 0.0M
2023-02-27 26.53 26.54 26.50 26.50 0.0M
2023-02-24 26.25 26.25 26.15 26.21 0.0M
2023-02-23 26.71 26.75 26.54 26.71 0.0M
2023-02-22 26.71 26.71 26.58 26.58 0.0M
2023-02-21 27.39 27.39 26.73 26.73 0.1M
2023-02-17 27.11 27.11 27.11 27.11 0.0M
2023-02-16 27.07 27.29 27.04 27.13 0.0M
2023-02-15 27.14 27.19 27.14 27.19 0.0M
2023-02-14 27.26 27.32 27.26 27.29 0.0M
2023-02-13 27.23 27.25 27.23 27.25 0.0M
2023-02-10 26.90 26.96 26.90 26.96 0.0M
2023-02-09 27.19 27.20 27.14 27.14 0.0M
2023-02-08 27.03 27.09 27.03 27.07 0.0M
2023-02-07 26.93 27.23 26.93 27.23 0.0M
2023-02-06 26.96 27.05 26.94 27.05 0.0M
2023-02-03 27.51 27.51 27.29 27.32 0.0M
2023-02-02 27.69 27.72 27.55 27.63 0.0M
2023-02-01 27.52 27.77 27.52 27.75 0.0M
2023-01-31 27.11 27.50 27.11 27.50 0.0M
2023-01-30 27.42 27.43 27.33 27.33 0.0M
2023-01-27 27.60 27.63 27.50 27.61 0.0M
2023-01-26 27.58 27.67 27.57 27.67 0.0M
2023-01-25 27.38 27.58 27.35 27.56 0.0M
2023-01-24 27.33 27.45 27.33 27.43 0.0M
2023-01-23 27.41 27.42 27.28 27.34 0.1M
2023-01-20 27.23 27.37 27.23 27.37 0.0M
2023-01-19 26.55 27.08 26.55 27.05 0.0M
2023-01-18 27.46 27.46 27.09 27.09 0.0M
2023-01-17 27.24 27.24 27.14 27.15 0.0M
2023-01-13 26.97 27.17 26.97 27.17 0.0M
2023-01-12 26.76 27.03 26.75 27.00 0.0M
2023-01-11 26.61 26.71 26.61 26.70 0.0M
2023-01-10 26.40 26.51 26.40 26.48 0.0M
2023-01-09 26.53 26.53 26.34 26.34 0.0M
2023-01-06 25.70 26.25 25.70 26.22 0.0M
2023-01-05 25.63 25.64 25.63 25.64 0.0M
2023-01-04 25.77 25.77 25.74 25.74 0.0M
2023-01-03 25.53 25.53 25.22 25.34 0.0M