Themes Natural Monopoly ETF【CZAR】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	0.1802	0.583265900631	30.895	31.24	30.76	162	30.7981316	SP
4	-0.6148	-1.94004417797	31.69	31.86	30.76	73	31.16214303	SP
12	0.0752	0.242580645161	31	32.29	30.63	102	31.53151686	SP
26	-1.0148	-3.1623558741	32.09	32.93	29.7264	172	31.81096084	SP
52	-0.6048	-1.90909090909	31.68	33.69	29.7264	204	31.97716969	SP
156	5.9952	23.9043062201	25.08	33.69	25.03	575	28.14801502	SP
260	5.9952	23.9043062201	25.08	33.69	25.03	575	28.14801502	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
1782513300	31.0752	0.11	0.36	30.97	31.0752	30.97	10
1782426900	30.965	0.03	0.08	31.24	31.24	30.965	7
1782340500	30.939	0.16	0.51	30.89	30.939	30.89	11
1782254100	30.7831	-0.11	-0.36	30.76	30.7831	30.76	726
1782167700	30.895	-0.11	-0.34	30.895	30.895	30.895	56
1781822100	31	-0.12	-0.39	31	31	31	6
1781735700	31.1222	-0.44	-1.39	31.38	31.38	31.1222	38
1781649300	31.56	0.18	0.57	31.56	31.56	31.56	15
1781562900	31.3825	0.01	0.02	31.3825	31.3825	31.3825	34
1781303700	31.3755	0.03	0.10	31.49	31.49	31.3755	9
1781217300	31.3441	0.25	0.81	31.1	31.3441	31.1	9
1781130900	31.0926	-0.34	-1.07	31.0926	31.0926	31.0926	8
1781044500	31.4278	0.15	0.49	31.4278	31.4278	31.4278	21
1780958100	31.275	-0.05	-0.15	31.3	31.3	31.275	13
1780698900	31.3216	-0.35	-1.12	31.35	31.35	31.3216	15
1780612500	31.675	0.1	0.32	31.68	31.68	31.675	15
1780526100	31.5731	-0.26	-0.81	31.5731	31.5731	31.5731	9
1780439700	31.83	-0.03	-0.09	31.76	31.83	31.76	241
1780353300	31.86	0.2	0.62	31.69	31.86	31.69	142
1780094100	31.665	0.1	0.30	31.69	31.69	31.665	106
1780007700	31.5688	0.03	0.11	31.5688	31.5688	31.5688	6
1779921300	31.535	-0.25	-0.78	31.67	31.67	31.535	706
1779834900	31.7828	-0.24	-0.74	31.7828	31.7828	31.7828	7
1779489300	32.02	0.11	0.33	32.02	32.02	32.02	35
1779402900	31.915	0.03	0.09	31.915	31.915	31.915	6
1779316500	31.885	0.17	0.52	31.67	31.885	31.67	30
1779230100	31.72	-0.21	-0.64	31.72	31.72	31.72	6
1779143700	31.9257	0.36	1.13	31.9257	31.9257	31.9257	10
1778884500	31.57	-0.22	-0.68	31.57	31.57	31.57	6
1778798100	31.785	0.39	1.23	31.785	31.785	31.785	6
1778711700	31.4	-0.28	-0.87	31.4	31.4	31.4	6
1778625300	31.6754	0.1	0.32	31.65	31.6754	31.6499	959
1778538900	31.575	-0.01	-0.03	31.62	31.62	31.575	42
1778279700	31.585	-0.09	-0.28	31.49	31.585	31.49	706
1778193300	31.675	-0.32	-1.00	32.03	32.03	31.675	7
1778106900	31.9942	0.1	0.33	31.9942	31.9942	31.9942	22
1778020500	31.89	0.3	0.96	31.89	31.89	31.89	7
1777934100	31.5878	-0.21	-0.67	31.72	31.72	31.5878	11
1777674900	31.8006	-0.06	-0.19	31.8006	31.8006	31.8006	9
1777588500	31.8607	0.5	1.60	31.61	31.8607	31.61	206
1777502100	31.36	-0.01	-0.03	31.33	31.36	31.26	338
1777415700	31.37	-0.18	-0.57	31.37	31.37	31.37	7
1777329300	31.549	0.03	0.09	31.73	31.73	31.549	11
1777070100	31.52	-0.13	-0.41	31.52	31.52	31.52	7
1776983700	31.65	-0.33	-1.03	31.47	31.65	31.47	7
1776897300	31.98	0.07	0.22	31.98	31.98	31.98	8
1776810900	31.91	-0.25	-0.78	32.29	32.29	31.91	212
1776724500	32.159999	-0.08	-0.23	32.22	32.22	32.159999	14
1776465300	32.235	0.38	1.19	32.25	32.25	32.235	8
1776378900	31.855	0.05	0.17	31.855	31.855	31.855	6
1776292500	31.8	0.15	0.46	31.75	31.8	31.75	707
1776206100	31.6544	0.17	0.55	31.6544	31.6544	31.6544	6
1776119700	31.48	0.39	1.26	31.11	31.48	31.11	259
1775860500	31.0875	-0.23	-0.73	31.0875	31.0875	31.0875	23
1775774100	31.317	-0.02	-0.08	31.317	31.317	31.317	5
1775687700	31.3416	0.71	2.32	31.3416	31.3416	31.3416	5
1775601300	30.63	-0.08	-0.26	30.63	30.63	30.63	5
1775514900	30.71	0.07	0.21	31	31	30.71	9
1775169300	30.645	0.04	0.13	30.61	30.645	30.61	7
1775082900	30.605	0.14	0.47	30.76	30.76	30.605	13
1774996500	30.4617	0.57	1.90	30.06	30.4617	30.06	92
1774910100	29.8944	0.17	0.57	29.96	29.96	29.8944	23