Themes US R and D Champions ETF【USRD】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	0.9694	2.63854109962	36.74	38.24	36.74	710	37.68303072	SP
4	1.1794	3.22857924993	36.53	40.3811	36.53	235	37.82284097	SP
12	6.391	20.406534178	31.3184	40.3811	30.305	133	35.7698937	SP
26	4.6094	13.9256797583	33.1	40.3811	30.305	103	34.75951192	SP
52	6.9093	22.4327193743	30.8001	40.3811	30.305	68	34.28224012	SP
156	12.7094	50.8376	25	40.3811	23.68	414	28.94725735	SP
260	12.7094	50.8376	25	40.3811	23.68	414	28.94725735	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
1781822100	37.7094	0.55	1.49	37.63	37.7094	37.63	46
1781735700	37.1571	-0.53	-1.41	37.74	37.88	37.1571	468
1781649300	37.69	-0.54	-1.40	38.21	38.21	37.69	369
1781562900	38.2265	0.69	1.85	38.01	38.24	38.01	1090
1781303700	37.5322	0.15	0.39	37.47	37.54	37.22	915
1781217300	37.3857	0.65	1.76	36.74	37.3857	36.74	709
1781130900	36.7379	-0.81	-2.16	37.06	37.06	36.7379	56
1781044500	37.55	-0.71	-1.86	38.51	38.51	37.55	14
1780958100	38.2609	0.21	0.55	38.24	38.2609	38.24	12
1780698900	38.05	-1.78	-4.47	39.345	39.345	38.05	9
1780612500	39.83	-0.06	-0.14	39.64	39.83	39.64	23
1780526100	39.8865	-0.49	-1.22	40.115	40.115	39.8865	6
1780439700	40.3811	0.01	0.03	40.17	40.3811	40.17	175
1780353300	40.3684	1.12	2.85	39.625	40.3684	39.625	8
1780094100	39.25	1.04	2.72	38.27	39.25	38.27	6
1780007700	38.2107	0.7	1.88	37.78	38.2107	37.78	33
1779921300	37.5063	-0.38	-1.01	37.785	37.785	37.5063	6
1779834900	37.8873	0.25	0.66	37.82	37.9489	37.82	538
1779489300	37.6371	0.65	1.76	37.2	37.6371	37.2	6
1779402900	36.9876	0.16	0.44	36.53	36.9876	36.53	31
1779316500	36.8249	0.69	1.91	36.055	36.8249	36.055	36
1779230100	36.1353	-0.2	-0.55	36.07	36.1353	36.07	37
1779143700	36.3366	0.23	0.63	36.08	36.3366	36.08	8
1778884500	36.1097	-0.19	-0.52	35.87	36.1097	35.87	10
1778798100	36.2972	0.38	1.06	35.98	36.2972	35.98	17
1778711700	35.9156	0.03	0.09	35.89	35.9156	35.89	11
1778625300	35.8846	-0.32	-0.87	36.04	36.04	35.8846	9
1778538900	36.2005	-0.03	-0.09	36.15	36.2005	36.15	6
1778279700	36.2339	0.24	0.66	36.055	36.2339	36.055	10
1778193300	35.995	-0.21	-0.58	36.23	36.23	35.995	11
1778106900	36.2058	0.7	1.98	35.81	36.2058	35.81	30
1778020500	35.5029	0.41	1.17	35.31	35.5029	35.31	7
1777934100	35.0925	-0.05	-0.14	35.08	35.0925	35.08	16
1777674900	35.14	0.27	0.78	35	35.14	35	6
1777588500	34.8695	0.8	2.36	34.24	34.8695	34.24	107
1777502100	34.0663	-0.1	-0.30	34.09	34.09	33.86	604
1777415700	34.1703	-0.62	-1.77	34.325	34.325	34.15	308
1777329300	34.7853	-0.37	-1.05	34.99	34.99	34.7853	6
1777070100	35.1533	0.71	2.05	34.65	35.1533	34.65	108
1776983700	34.4473	-0.39	-1.13	34.22	34.4473	34.22	9
1776897300	34.8401	0.54	1.57	34.58	34.8401	34.58	7
1776810900	34.3022	-0.03	-0.10	34.41	34.41	34.3022	16
1776724500	34.3368	0.21	0.61	34.125	34.3368	34.125	4
1776465300	34.128	0.46	1.36	33.92	34.128	33.92	64
1776378900	33.6712	0.25	0.75	33.36	33.6712	33.36	14
1776292500	33.42	0.35	1.04	32.97	33.42	32.97	13
1776206100	33.0748	0.32	0.98	32.869999	33.0748	32.869999	6
1776119700	32.7523	0.77	2.42	31.67	32.7523	31.67	10
1775860500	31.9794	-0.21	-0.67	32.24	32.24	31.9794	5
1775774100	32.1941	-0.17	-0.54	32.32	32.32	32.1941	17
1775687700	32.368	0.89	2.82	32.368	32.368	32.368	5
1775601300	31.4794	-0.06	-0.17	31.36	31.4794	31.36	10
1775514900	31.5344	0.06	0.20	31.48	31.65	31.47	1616
1775169300	31.4719	-0.04	-0.14	30.96	31.4719	30.96	8
1775082900	31.5165	0.23	0.72	31.5	31.5165	31.5	8
1774996500	31.2901	0.99	3.25	30.59	31.2901	30.59	29
1774910100	30.305	-0.25	-0.82	30.77	30.77	30.305	6
1774650900	30.5568	-0.76	-2.43	31.09	31.09	30.5568	11
1774564500	31.3184	-0.59	-1.84	31.3184	31.3184	31.3184	9
1774478100	31.9059	0.27	0.87	31.89	31.9059	31.89	5
1774391700	31.632	-0.37	-1.16	31.745	31.745	31.632	7
1774305300	32.0022	0.44	1.40	32.009999	32.009999	32.0022	6
1774046100	31.5596	-0.67	-2.07	31.99	31.99	31.5596	105