Thrivent Small Mid Cap Equity ETF【TSME】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	1.67	3.46616853466	48.18	51	47.38	117069	49.25914116	SP
4	4.96	11.0492314547	44.89	51	44.65	80957	48.28234204	SP
12	7.06	16.4991820519	42.79	51	39.86	89653	46.38692872	SP
26	7.63	18.0720037897	42.22	51	39.835	77648	45.38659529	SP
52	13.81	38.3185349612	36.04	51	35.55	92395	43.03473789	SP
156	21.67	76.8985095813	28.18	51	25.37	63735	37.90174637	SP
260	24.17	94.1199376947	25.68	51	24.21	57609	36.77461698	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649000	50	-0.36	-0.70	50.55	50.87	50	52989
1781562600	50.355	0.66	1.34	50.81	51	50.31	100319
1781303400	49.69	0.28	0.57	49.79	50.35	49.54	96064
1781217000	49.41	1.92	4.04	48.03	49.44	47.94	210312
1781130600	47.49	-0.94	-1.94	48.18	48.78	47.38	125660
1781044200	48.43	0.49	1.02	48.48	49.235	46.87	60399
1780957800	47.94	0.5	1.06	48.1	48.3	47.68	37226
1780698600	47.4375	-1.62	-3.31	48.44	48.5	47.255	147145
1780612200	49.06	0.54	1.11	48.45	49.155	48	67095
1780525800	48.52	-0.17	-0.35	48.46	48.8299	48.19	68422
1780439400	48.69	0.91	1.90	47.81	48.91	47.81	43251
1780353000	47.78	0.25	0.52	47	47.83	46.93	41829
1780093800	47.5322	-0.2	-0.41	47.75	47.93	47.33	30117
1780007400	47.73	-0.11	-0.23	47.7	47.8739	47.06	70737
1779921000	47.84	-0.07	-0.15	48.11	48.15	47.62	169608
1779834600	47.91	1.31	2.81	47.42	47.91	47.21	64693
1779489000	46.6	0.71	1.55	46.33	46.7067	46.04	31912
1779402600	45.8873	0.17	0.37	45.31	46.12	45.1999	85418
1779316200	45.72	1.16	2.60	44.89	45.76	44.65	34983
1779229800	44.56	-0.85	-1.87	44.98	45.04	44.2	50841
1779143400	45.41	-0.47	-1.02	46.15	46.15	45.1899	53486
1778884200	45.88	-1.48	-3.13	46.59	46.59	45.85	46702
1778797800	47.36	0.44	0.95	47.18	47.555	47	35736
1778711400	46.9152	-0.16	-0.35	47.27	47.27	46.6	25480
1778625000	47.08	-0.62	-1.30	47.42	47.42	46.43	35967
1778538600	47.7	0.31	0.66	47.6	47.925	47.52	40423
1778279400	47.3857	0.35	0.74	47.6	47.6	47.11	29728
1778193000	47.0394	-1.43	-2.96	48.18	48.18	46.8759	39468
1778106600	48.4737	0.3	0.63	48.74	48.74	48.14	37050
1778020200	48.17	1.2	2.56	47.32	48.23	47.32	44833
1777933800	46.9665	-0.4	-0.85	47.35	47.505	46.7	34675
1777674600	47.3699	0.05	0.12	47.64	47.64	47.1411	26365
1777588200	47.3149	1.47	3.22	46.19	47.3149	46.19	37315
1777501800	45.84	-0.31	-0.67	46.19	46.26	45.58	38283
1777415400	46.1503	-0.6	-1.28	46.51	46.51	45.725	1743861
1777329000	46.75	-0.34	-0.72	47.07	47.07	46.62	65131
1777069800	47.0898	0.34	0.73	47.05	47.29	46.71	28351
1776983400	46.7503	0.04	0.09	46.6	47.08	46.19	26624
1776897000	46.71	0.17	0.37	47.03	47.03	46.362	40956
1776810600	46.54	-0.5	-1.06	47.35	47.65	46.2501	55875
1776724200	47.04	0.25	0.53	46.63	47.135	46.5301	249911
1776465000	46.79	1.51	3.33	46.12	47.06	45.8988	41020
1776378600	45.28	0.14	0.31	45.31	45.535	45.0301	57579
1776292200	45.14	-0.66	-1.44	45.69	45.69	44.91	38359
1776205800	45.8	0.93	2.07	45.67	45.88	45.4517	43135
1776119400	44.87	0.74	1.68	43.84	44.93	43.84	49699
1775860200	44.13	-0.02	-0.04	44.29	44.365	44.05	31520
1775773800	44.149	0.34	0.77	43.51	44.355	43.51	53384
1775687400	43.81	2.15	5.16	43.59	44.13	43.45	56546
1775601000	41.66	-0.26	-0.62	41.76	41.76	41.24	41304
1775514600	41.92	0.08	0.18	41.98	42	41.45	51146
1775169000	41.8443	-0.19	-0.44	40.95	42.135	40.7911	51969
1775082600	42.03	0.45	1.08	41.93	42.4999	41.91	45629
1774996200	41.58	1.57	3.94	40.59	41.67	40.47	69611
1774909800	40.0057	-0.75	-1.83	41.31	41.31	39.86	57427
1774650600	40.7524	-0.54	-1.30	41.06	41.32	40.67	52478
1774564200	41.29	-1.42	-3.32	42.23	42.405	41.25	64327
1774477800	42.71	0.3	0.71	42.79	42.96	42.32	69524
1774391400	42.41	0.99	2.39	41.03	42.5299	41.03	51335
1774305000	41.42	1.39	3.46	41.19	42.14	41.1	49346
1774045800	40.0336	-1.22	-2.96	41.34	41.34	39.835	44772
1773959400	41.2555	0.3	0.72	40.58	41.525	40.2076	52996
1773873000	40.96	-0.62	-1.50	41.35	41.82	40.96	46682
1773786600	41.5827	0.27	0.66	41.48	41.81	41.39	38746