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	-2.42	-4.6826625387	51.68	52.37	49.22	69576	51.02204056	SP
4	0.78	1.60891089109	48.48	52.37	46.87	94761	50.28515962	SP
12	3.59	7.86074009196	45.67	52.37	44.2	97637	47.76962742	SP
26	5.87	13.5284627794	43.39	52.37	39.835	81898	46.15595114	SP
52	10.74	27.8816199377	38.52	52.37	37.23	94968	43.49244606	SP
156	20.2801	69.9798826083	28.9799	52.37	25.37	65093	38.19450435	SP
260	23.58	91.8224299065	25.68	52.37	24.21	58002	37.05151952	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	49.26	-1.06	-2.11	50.01	50.01	48.7801	65085
1783377000	50.32	0.36	0.72	50.19	50.61	50.135	73102
1783031400	49.96	-1.31	-2.56	51.61	52.02	49.43	52116
1782945000	51.2736	-1.1	-2.09	51.82	51.92	51.142	90918
1782858600	52.37	0.85	1.65	51.68	52.37	51.45	62167
1782772200	51.52	0.28	0.55	51.24	51.52	50.41	167381
1782513000	51.24	-0.42	-0.81	51.01	51.37	50.735	57843
1782426600	51.66	1.1	2.18	51.29	51.99	51.1901	89986
1782340200	50.56	0.45	0.90	50.47	51.26	50.28	50346
1782253800	50.11	-1.07	-2.09	49.82	50.67	49.68	123328
1782167400	51.18	0.1	0.20	51.29	51.35	50.86	109449
1781821800	51.08	1.23	2.47	50.75	51.16	50.485	90656
1781735400	49.85	-0.15	-0.30	50.28	50.905	49.69	92656
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