Tema ETF Trust Tema Heart and Health ETF【HRTS】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	-0.2206	-0.639605682807	34.49	34.56	33.01	10389	33.45775419	SP
4	0.6094	1.81045751634	33.66	34.56	33.01	5077	33.64420455	SP
12	0.2094	0.614797416324	34.06	34.78	32.5938	5225	33.6496669	SP
26	-1.4106	-3.95347533632	35.68	36.649	32.5938	6562	34.82668067	SP
52	6.1794	21.9985760057	28.09	36.649	27.235	6688	32.79089351	SP
156	7.4794	27.9186263531	26.79	36.649	25.3192	14469	31.99891831	SP
260	7.4794	27.9186263531	26.79	36.649	25.3192	14469	31.99891831	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	34.2694	-0.08	-0.22	34.49	34.76	34.22	5579
1780612500	34.3465	1.07	3.21	33.81	34.4	33.81	7377
1780526100	33.2791	0.17	0.51	33.009999	33.36	33.009999	5752
1780439700	33.1114	-0.68	-2.01	33.549999	33.549999	33.09	30413
1780353300	33.7923	-0.53	-1.55	34.34	34.56	33.57	4284
1780094100	34.3247	-0.17	-0.49	34.49	34.49	34.21	4120
1780007700	34.495	0.31	0.92	34.11	34.495	34.11	3861
1779921300	34.1822	-0.01	-0.03	34.06	34.41	34.02	4674
1779834900	34.1937	-0.17	-0.49	34.37	34.37	34.16	5408
1779489300	34.3634	0.24	0.71	34.28	34.455	34.28	1298
1779402900	34.1215	0.24	0.72	33.75	34.1215	33.63	696
1779316500	33.8788	0.27	0.80	33.69	33.925	33.69	2409
1779230100	33.6089	0.36	1.09	33.21	33.675	33.21	1355
1779143700	33.244999	-0.09	-0.27	33.2	33.29	33.09	4121
1778884500	33.3358	-0.55	-1.64	33.75	33.75	33.3358	1511
1778798100	33.8904	-0.07	-0.20	33.91	34.25	33.82	6046
1778711700	33.9574	0.24	0.70	33.74	34.04	33.59	4981
1778625300	33.7197	0.5	1.51	33.22	33.8059	33.22	2759
1778538900	33.2186	-0.12	-0.37	33.49	33.49	33.119999	3078
1778279700	33.3417	-0.19	-0.55	33.66	33.66	33.32	2329
1778193300	33.5276	-0.36	-1.06	33.95	33.95	33.504379	1801
1778106900	33.8883	0.27	0.79	33.94	33.94	33.6801	4753
1778020500	33.6219	0.04	0.12	33.85	33.85	33.58	686
1777934100	33.58	0.03	0.10	33.45	33.58	33.439999	22855
1777674900	33.545099	-0.11	-0.33	33.66	33.83	33.545099	29534
1777588500	33.6552	0.83	2.52	33.11	33.73	33.11	7775
1777502100	32.827	-0.32	-0.96	32.909999	32.909999	32.74	1404
1777415700	33.1456	0.05	0.15	33.36	33.47	33.1	3140
1777329300	33.095	-0.3	-0.88	33.21	33.36	33.095	2752
1777070100	33.39	-0.35	-1.03	33.59	33.59	33.259999	3350
1776983700	33.7378	-0.25	-0.72	33.86	33.86	33.72	1569
1776897300	33.984	0.1	0.30	34.03	34.075	33.9	1929
1776810900	33.8826	-0.46	-1.34	34.4	34.4	33.86	2419
1776724500	34.344	-0.29	-0.84	34.51	34.51	34.285	3351
1776465300	34.636	0.44	1.30	34.38	34.68	34.38	1349
1776378900	34.1914	-0.35	-1.02	34.46	34.46	34.11	4643
1776292500	34.5452	-0.06	-0.19	34.59	34.59	34.33	2706
1776206100	34.6097	0.32	0.93	34.35	34.78	34.35	4668
1776119700	34.29	0.49	1.45	33.95	34.29	33.915	6874
1775860500	33.7995	-0.43	-1.25	34.17	34.17	33.755	2698
1775774100	34.2276	0.01	0.03	33.96	34.25	33.94	1923
1775687700	34.216	0.75	2.24	34.01	34.25	34.01	4947
1775601300	33.4649	-0.13	-0.38	33.53	33.53	33.159999	1741
1775514900	33.594	-0.08	-0.24	33.61	33.77	33.594	2261
1775169300	33.675	-0.29	-0.86	33.76	33.995	33.6702	1603
1775082900	33.9687	0.28	0.84	33.8	34.155	33.8	1458
1774996500	33.6847	0.96	2.94	33.08	33.6847	33.08	51431
1774910100	32.7242	0.13	0.40	32.799999	32.869999	32.71	3849
1774650900	32.5938	-0.58	-1.74	33.11	33.11	32.5938	3289
1774564500	33.1709	-0.04	-0.11	33.06	33.34	33.06	3032
1774478100	33.209	0.44	1.33	33.09	33.369999	33.09	1447
1774391700	32.7738	-0.08	-0.24	32.67	32.7738	32.67	735
1774305300	32.851599	0.06	0.18	33.049999	33.214191	32.851599	1920
1774046100	32.793	-0.44	-1.32	33.189999	33.21	32.7701	5463
1773959700	33.2319	-0.07	-0.21	33.24	33.24	33.11	1629
1773873300	33.302999	-0.62	-1.83	33.65	33.65	33.295	2406
1773786900	33.9238	-0.13	-0.38	34.21	34.28	33.91	2612
1773700500	34.0522	0.38	1.14	34.16	34.16	34.01	1391
1773441300	33.6694	-0.18	-0.54	34.06	34.06	33.64	2388
1773354900	33.8509	-0.7	-2.02	34.3	34.3	33.8509	4580
1773268500	34.5502	-0.22	-0.65	34.39	34.5502	34.39	736
1773182100	34.775	0.02	0.06	34.76	35.0576	34.75	557
1773095700	34.7541	0.43	1.25	33.91	34.7541	33.91	1439
1772840100	34.3246	-0.35	-1.02	34.137702	34.3246	34.08	2506