Tema Electrification ETF【VOLT】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	0.38	0.964467005076	39.4	40.31	38.382	446173	39.32898796	SP
4	-1.16	-2.8334147533	40.94	41.595	37.34	494400	39.70967295	SP
12	5.56	16.2478082992	34.22	41.75	32.93	366829	38.61779926	SP
26	9.88	33.0434782609	29.9	41.75	28.26	277049	36.32595491	SP
52	15.53	64.0412371134	24.25	41.75	23.88	178668	34.57686916	SP
156	31.11	358.823529412	8.67	41.75	8.67	66439	33.41803921	SP
260	31.11	358.823529412	8.67	41.75	8.67	39789	33.41803921	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
1780612500	39.78	0.09	0.21	39.29	39.93	38.85	545608
1780526100	39.695	0.06	0.16	39.63	40.31	39.39	412211
1780439700	39.63	1.13	2.94	38.775	39.6482	38.775	393020
1780353300	38.5	-0.57	-1.46	38.72	38.9	38.382	504101
1780094100	39.07	-0.29	-0.74	39.4	39.43	38.61	375925
1780007700	39.36	-0.52	-1.30	39.86	39.86	39.14	316239
1779921300	39.88	-0.4	-0.99	40.32	40.32	39.5	511177
1779834900	40.28	0.69	1.74	40.36	40.64	40.195	419336
1779489300	39.59	0.52	1.33	39.59	39.68	39	460017
1779402900	39.07	0.4	1.03	38.67	39.28	38.5	513926
1779316500	38.67	0.55	1.44	38.54	38.9899	38.33	424721
1779230100	38.12	-0.36	-0.94	38.02	38.44	37.34	493448
1779143700	38.48	-1.23	-3.10	39.7	39.8	37.94	688508
1778884500	39.71	-1.15	-2.81	40.24	40.24	39.53	642819
1778798100	40.86	0.38	0.94	40.66	40.88	40.2258	382414
1778711700	40.48	-0.37	-0.91	40.88	40.89	40.01	521357
1778625300	40.85	-0.49	-1.19	41	41	40.06	712991
1778538900	41.34	1	2.48	40.45	41.595	40.43	757179
1778279700	40.34	0.02	0.05	40.94	40.94	40.26	318596
1778193300	40.32	-1.08	-2.61	41.5	41.5	40.0102	534147
1778106900	41.4	0.26	0.63	41.6	41.75	40.91	606065
1778020500	41.14	0.53	1.31	40.83	41.4996	40.83	439513
1777934100	40.61	-0.09	-0.22	40.83	41.18	40.39	385455
1777674900	40.7	0.18	0.44	40.84	41.0699	40.5	433248
1777588500	40.52	1.63	4.19	39.36	40.56	39.36	424123
1777502100	38.89	0.22	0.57	39.23	39.32	38.67	291868
1777415700	38.67	-0.49	-1.25	38.8	38.93	38	225898
1777329300	39.16	-0.28	-0.71	39.79	39.84	38.83	289422
1777070100	39.44	-0.02	-0.05	39.81	39.81	39.22	401421
1776983700	39.46	0.95	2.47	38.6	39.78	38.6	482413
1776897300	38.51	0.32	0.84	38.75	38.98	38.245	315574
1776810900	38.19	-0.25	-0.65	38.61	38.7727	38.095	240746
1776724500	38.44	0.04	0.10	38.36	38.56	38.1218	343720
1776465300	38.4	0.76	2.02	38.09	38.54	37.78	272157
1776378900	37.64	0.04	0.11	37.71	37.76	37.31	265503
1776292500	37.6	-0.51	-1.34	38.04	38.04	37.3	306074
1776206100	38.11	0.44	1.17	38.06	38.1654	37.37	291881
1776119700	37.67	0.08	0.20	37.51	37.97	37.3166	429502
1775860500	37.595	0.13	0.33	37.55	37.84	37.35	186543
1775774100	37.47	0.76	2.07	36.68	37.725	36.625	767404
1775687700	36.71	1.54	4.38	36.57	36.77	36.1706	658067
1775601300	35.17	0.33	0.95	34.69	35.19	34.57	189793
1775514900	34.84	0.09	0.26	34.94	34.96	34.46	277749
1775169300	34.75	-0.06	-0.17	34.15	35.01	34	144258
1775082900	34.81	0.57	1.66	34.58	35.0863	34.5754	244718
1774996500	34.24	1.09	3.29	33.52	34.24	33.369999	148681
1774910100	33.15	-0.83	-2.44	34.33	34.33	32.93	173475
1774650900	33.98	0.07	0.21	33.69	34.315	33.69	193366
1774564500	33.91	-1.44	-4.07	34.95	35.03	33.865	219235
1774478100	35.35	0.28	0.80	35.49	35.5696	35.215	291518
1774391700	35.07	0.71	2.07	34.1	35.19	34.09	160880
1774305300	34.36	0.77	2.29	34.15	34.98	34.11	320346
1774046100	33.59	-1.09	-3.14	34.52	34.73	33.415	220043
1773959700	34.68	0.43	1.26	33.74	34.85	33.685	153796
1773873300	34.25	-0.32	-0.93	34.6	34.7591	34.22	121476
1773786900	34.57	0.2	0.58	34.58	34.72	34.3508	148146
1773700500	34.37	0.48	1.42	34.35	34.62	34.11	114759
1773441300	33.89	-0.05	-0.15	34.22	34.385	33.72	121576
1773354900	33.94	-0.34	-0.99	34.07	34.31	33.695	136702
1773268500	34.28	-0.02	-0.06	34.33	34.56	34.04	281663
1773182100	34.3	0.24	0.70	34.21	34.765	34.16	320343
1773095700	34.06	0.78	2.34	32.9654	34.22	32.89	188572
1772840100	33.28	-0.81	-2.38	33.28	33.82	33.185	240205
1772753700	34.09	-0.66	-1.90	34.75	34.77	33.64	212011