Themes Cybersecurity ETF【SPAM】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	0.8956	2.34511652265	38.19	42.76	38.19	10581	41.66378808	SP
4	4.5056	13.029496819	34.58	42.76	34.3	5577	39.27684144	SP
12	9.0856	30.2853333333	30	42.76	27.71	2431	37.21417992	SP
26	6.2556	19.0545233019	32.83	42.76	27.33	1845	34.61713424	SP
52	7.3256	23.0654911839	31.76	42.76	27.33	1465	34.2788917	SP
156	14.1756	56.9072661582	24.91	42.76	24.8	1104	31.50355319	SP
260	14.1756	56.9072661582	24.91	42.76	24.8	1104	31.50355319	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
1780698900	39.0856	-1.81	-4.44	40.43	40.43	38.94	8779
1780612500	40.8998	-0.1	-0.23	40.18	40.9799	40.18	900
1780526100	40.9953	-1.14	-2.70	41.95	41.95	40.96	4020
1780439700	42.1336	-0.52	-1.23	41.68	42.145	40.55	12974
1780353300	42.6583	2.55	6.35	40.67	42.76	40.67	20277
1780094100	40.1105	2.07	5.43	38.19	40.17	38.19	14734
1780007700	38.0441	0.82	2.20	37.2	38.3	37.2	1229
1779921300	37.225	-1.5	-3.89	37.5	37.59	37.08	2897
1779834900	38.7299	0.38	0.98	38.59	38.9612	38.19	12085
1779489300	38.3528	0.97	2.60	37.67	38.3787	37.67	7199
1779402900	37.381	0.29	0.77	37.07	37.381	37.07	3200
1779316500	37.0956	0.5	1.38	36.375	37.0956	36.375	786
1779230100	36.5923	-0.08	-0.22	36.6	36.91	36.57	1298
1779143700	36.6727	0.78	2.18	35.825	36.6727	35.825	2327
1778884500	35.8901	0.49	1.39	35.37	36.07	35.37	7692
1778798100	35.3973	0.62	1.77	34.84	35.7299	34.7	4463
1778711700	34.7817	0.43	1.24	34.46	34.7817	34.4	3873
1778625300	34.3541	-0.47	-1.35	34.58	34.58	34.3	1913
1778538900	34.825	-0.18	-0.52	34.89	35.155	34.645	3102
1778279700	35.0054	0.89	2.61	34.58	35.0054	34.41	991
1778193300	34.1163	0.01	0.04	34.29	34.36	33.78	1538
1778106900	34.1043	0.56	1.66	33.555	34.1043	33.555	357
1778020500	33.546599	0.55	1.68	33.21	33.546599	33.21	762
1777934100	32.9919	0.84	2.60	32.34	33.21	32.34	4879
1777674900	32.1562	0.89	2.83	31.55	32.1562	31.55	490
1777588500	31.2711	-0.39	-1.22	31.61	31.61	31.02	496
1777502100	31.6583	0.42	1.35	31.38	31.73	31.38	680
1777415700	31.2375	-0.35	-1.10	31.37	31.37	31.2375	34
1777329300	31.585	0.17	0.55	31.28	31.585	31.28	427
1777070100	31.4129	-0.03	-0.10	31.83	31.83	31.301	1165
1776983700	31.445	-1.03	-3.17	31.95	31.95	31.445	1620
1776897300	32.4758	0.15	0.47	32.53	32.53	32.475	1580
1776810900	32.325	0.54	1.70	31.99	32.409999	31.99	926
1776724500	31.785	0.34	1.08	31.29	31.785	31.29	454
1776465300	31.4444	0.12	0.38	31.94	31.94	31.4444	245
1776378900	31.325	0.75	2.45	31.11	31.325	30.84	986
1776292500	30.575	0.93	3.14	30.11	30.575	30.11	1267
1776206100	29.645	-0	-0.00	30.05	30.05	29.645	332
1776119700	29.6453	1.31	4.62	28.4	29.6599	28.4	4722
1775860500	28.335	-1.12	-3.79	29.62	29.62	28.335	188
1775774100	29.4522	-1.19	-3.89	30.47	30.47	29.11	4802
1775687700	30.645	0.32	1.06	30.645	30.645	30.645	299
1775601300	30.3231	0.46	1.53	29.85	30.3231	29.85	503
1775514900	29.8662	0.07	0.22	29.84	29.87	29.7	1149
1775169300	29.8001	0.53	1.80	28.84	29.8001	28.84	30
1775082900	29.2723	0.43	1.49	28.96	29.2723	28.96	472
1774996500	28.8424	1.05	3.78	28.26	28.8424	28.26	96
1774910100	27.7917	-0.21	-0.76	28.12	28.12	27.71	374
1774650900	28.005	-1.16	-3.99	28.575	28.575	28.005	821
1774564500	29.1683	-0.33	-1.11	29.25	29.25	29.1683	66
1774478100	29.4969	0.21	0.71	28.52	29.53	28.52	347
1774391700	29.288	-0.9	-2.99	30.02	30.02	29.288	612
1774305300	30.1898	0.57	1.93	29.915	30.38	29.915	730
1774046100	29.6196	-0.75	-2.46	30.17	30.17	29.6196	90
1773959700	30.3659	0.12	0.39	30	30.3659	30	239
1773873300	30.2492	0.21	0.69	29.92	30.63	29.92	326
1773786900	30.0423	-0.07	-0.24	30.09	30.09	30.0423	59
1773700500	30.115	0.1	0.33	30.1	30.115	30.1	207
1773441300	30.017	0.23	0.77	30	30.017	29.92	648
1773354900	29.7866	-0.3	-1.00	29.86	29.8601	29.7866	450
1773268500	30.0863	0.42	1.40	29.79	30.0863	29.79	119
1773182100	29.6707	-0.19	-0.63	29.88	29.88	29.6707	31
1773095700	29.8584	0.24	0.80	29.85	29.8584	29.85	218