SoFi Enhanced Yield ETF (THTA)

THTA
🏛️ アメリカ →
15.15
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 19.09 19.18 19.08 19.12 0.0M
2024-12-30 19.14 19.14 19.03 19.12 0.1M
2024-12-27 19.15 19.15 19.06 19.10 0.0M
2024-12-26 19.16 19.16 19.09 19.10 0.0M
2024-12-24 19.12 19.12 19.03 19.07 0.0M
2024-12-23 18.99 19.00 18.96 18.97 0.0M
2024-12-20 19.03 19.04 18.95 18.98 0.0M
2024-12-19 19.02 19.02 18.91 18.97 0.0M
2024-12-18 19.01 19.01 18.88 18.88 0.1M
2024-12-17 19.02 19.02 18.95 18.98 0.0M
2024-12-16 19.21 19.21 19.15 19.17 0.1M
2024-12-13 19.18 19.19 19.14 19.17 0.1M
2024-12-12 19.17 19.17 19.14 19.14 0.0M
2024-12-11 19.15 19.17 19.11 19.16 0.0M
2024-12-10 19.17 19.17 19.10 19.13 0.0M
2024-12-09 19.16 19.16 19.11 19.13 0.0M
2024-12-06 19.14 19.15 19.11 19.12 0.0M
2024-12-05 19.09 19.12 19.09 19.10 0.0M
2024-12-04 19.13 19.13 19.08 19.10 0.0M
2024-12-03 19.10 19.12 19.09 19.10 0.0M
2024-12-02 19.14 19.14 19.08 19.10 0.2M
2024-11-29 19.23 19.23 19.06 19.10 0.0M
2024-11-27 19.12 19.12 19.04 19.06 0.0M
2024-11-26 19.08 19.10 19.03 19.08 0.0M
2024-11-25 19.02 19.07 19.01 19.06 0.0M
2024-11-22 19.02 19.04 19.00 19.00 0.0M
2024-11-21 18.94 19.05 18.92 19.00 0.0M
2024-11-20 18.94 18.99 18.90 18.94 0.0M
2024-11-19 19.01 19.01 18.96 18.98 0.0M
2024-11-18 18.92 18.97 18.92 18.96 0.0M
2024-11-15 18.97 19.09 18.92 18.93 0.0M
2024-11-14 19.13 19.14 19.11 19.14 0.0M
2024-11-13 19.09 19.14 19.09 19.13 0.0M
2024-11-12 19.09 19.13 19.09 19.12 0.0M
2024-11-11 19.15 19.15 19.09 19.13 0.0M
2024-11-08 19.09 19.13 19.07 19.08 0.0M
2024-11-07 19.04 19.09 19.04 19.05 0.1M
2024-11-06 18.89 19.10 18.89 19.03 0.1M
2024-11-05 18.92 18.99 18.91 18.94 0.0M
2024-11-04 18.85 18.94 18.85 18.88 0.0M
2024-11-01 18.86 18.93 18.84 18.86 0.0M
2024-10-31 18.95 18.95 18.78 18.78 0.0M
2024-10-30 18.98 19.00 18.93 18.95 0.0M
2024-10-29 18.86 18.97 18.86 18.95 0.0M
2024-10-28 19.00 19.00 18.92 18.93 0.0M
2024-10-25 18.92 18.97 18.87 18.90 0.0M
2024-10-24 18.88 18.91 18.85 18.90 0.0M
2024-10-23 18.86 18.98 18.82 18.87 0.0M
2024-10-22 18.99 19.00 18.91 18.91 0.0M
2024-10-21 19.09 19.30 18.90 18.92 0.0M
2024-10-18 18.93 18.93 18.88 18.90 0.0M
2024-10-17 18.95 18.95 18.88 18.90 0.2M
2024-10-16 18.90 18.92 18.87 18.89 0.1M
2024-10-15 18.85 18.95 18.81 18.86 0.0M
2024-10-14 19.02 19.31 19.02 19.03 0.0M
2024-10-11 19.01 19.08 19.01 19.02 0.0M
2024-10-10 19.03 19.05 19.01 19.02 0.0M
2024-10-09 18.98 19.06 18.98 19.00 0.0M
2024-10-08 18.95 18.99 18.95 18.96 0.3M
2024-10-07 18.98 18.99 18.89 18.93 0.0M
2024-10-04 18.95 18.99 18.92 18.98 0.0M
2024-10-03 18.81 18.99 18.81 18.87 0.0M
2024-10-02 18.88 18.96 18.85 18.91 0.0M
2024-10-01 18.93 19.00 18.77 18.85 0.1M
2024-09-30 18.92 18.95 18.91 18.94 0.0M
2024-09-27 18.93 18.98 18.91 18.92 0.0M
2024-09-26 18.92 18.94 18.91 18.94 0.0M
2024-09-25 18.90 18.91 18.88 18.90 0.0M
2024-09-24 18.89 18.92 18.89 18.90 0.0M
2024-09-23 18.89 18.91 18.86 18.86 0.0M
2024-09-20 18.87 18.90 18.86 18.88 0.0M
2024-09-19 18.86 18.90 18.85 18.86 0.1M
2024-09-18 18.82 18.87 18.82 18.86 0.0M
2024-09-17 18.83 18.88 18.83 18.85 0.0M
2024-09-16 18.96 19.00 18.96 18.99 0.0M
2024-09-13 18.98 18.98 18.82 18.96 0.0M
2024-09-12 18.93 18.97 18.90 18.94 0.0M
2024-09-11 18.78 18.91 18.55 18.88 0.0M
2024-09-10 18.75 18.80 18.64 18.80 0.0M
2024-09-09 18.57 18.72 18.54 18.69 0.0M
2024-09-06 18.67 18.68 18.25 18.35 0.2M
2024-09-05 18.60 18.75 18.54 18.60 0.1M
2024-09-04 18.56 18.73 18.51 18.60 0.1M
2024-09-03 18.87 18.89 18.54 18.58 0.0M
2024-08-30 18.86 18.86 18.78 18.84 0.0M
2024-08-29 18.76 18.86 18.74 18.74 0.0M
2024-08-28 18.77 18.80 18.63 18.73 0.0M
2024-08-27 18.81 18.81 18.76 18.77 0.0M
2024-08-26 18.78 18.86 18.58 18.76 0.0M
2024-08-23 18.83 18.83 18.75 18.78 0.0M
2024-08-22 19.00 19.00 18.74 18.74 0.0M
2024-08-21 18.75 18.80 18.69 18.74 0.0M
2024-08-20 18.74 18.79 18.74 18.74 0.0M
2024-08-19 18.73 18.76 18.72 18.73 0.1M
2024-08-16 18.72 18.79 18.72 18.73 0.1M
2024-08-15 18.70 18.76 18.70 18.74 0.0M
2024-08-14 18.97 19.00 18.91 18.93 0.0M
2024-08-13 18.94 18.94 18.88 18.90 0.0M
2024-08-12 18.92 18.92 18.86 18.86 0.0M
2024-08-09 18.79 18.90 18.78 18.84 0.0M
2024-08-08 18.67 18.79 18.60 18.76 0.0M
2024-08-07 18.78 18.81 18.45 18.53 0.2M
2024-08-06 18.19 18.70 18.16 18.51 0.1M
2024-08-05 17.58 19.15 16.72 17.78 0.4M
2024-08-02 19.88 19.89 19.02 19.71 0.3M
2024-08-01 20.17 20.19 19.96 20.05 0.1M
2024-07-31 20.15 20.20 20.14 20.19 0.1M
2024-07-30 20.11 20.13 20.02 20.13 0.0M
2024-07-29 20.13 20.13 20.06 20.13 0.1M
2024-07-26 19.99 20.07 19.90 20.01 0.1M
2024-07-25 19.99 20.04 19.81 19.88 0.1M
2024-07-24 20.10 20.12 19.86 19.89 0.1M
2024-07-23 20.13 20.14 20.10 20.10 0.0M
2024-07-22 20.07 20.12 20.04 20.12 0.1M
2024-07-19 20.07 20.07 19.99 20.00 0.1M
2024-07-18 20.08 20.09 20.04 20.05 0.0M
2024-07-17 20.07 20.07 20.02 20.04 0.1M
2024-07-16 20.08 20.08 20.00 20.00 0.1M
2024-07-15 20.23 20.27 20.19 20.27 0.1M
2024-07-12 20.28 20.28 20.23 20.23 0.1M
2024-07-11 20.21 20.24 20.19 20.23 0.1M
2024-07-10 20.22 20.23 20.20 20.20 0.1M
2024-07-09 20.26 20.26 20.20 20.20 0.0M
2024-07-08 20.23 20.23 20.17 20.20 0.0M
2024-07-05 20.22 20.22 20.15 20.19 0.1M
2024-07-03 20.16 20.49 20.15 20.18 0.1M
2024-07-02 20.18 20.19 20.11 20.17 0.1M
2024-07-01 20.18 20.18 20.11 20.11 0.0M
2024-06-28 20.13 20.13 20.11 20.12 0.2M
2024-06-27 20.14 20.14 20.11 20.12 0.0M
2024-06-26 20.08 20.12 20.07 20.12 0.4M
2024-06-25 20.06 20.11 20.06 20.10 0.0M
2024-06-24 20.07 20.09 20.06 20.09 0.0M
2024-06-21 20.05 20.07 20.04 20.07 0.0M
2024-06-20 20.03 20.04 20.00 20.02 0.1M
2024-06-18 20.01 20.03 20.00 20.03 0.1M
2024-06-17 20.05 20.07 20.01 20.03 0.1M
2024-06-14 20.22 20.24 20.22 20.23 0.0M
2024-06-13 20.22 20.27 20.20 20.25 0.0M
2024-06-12 20.21 20.27 20.21 20.22 0.0M
2024-06-11 20.19 20.23 20.15 20.22 0.0M
2024-06-10 20.21 20.22 20.17 20.21 0.0M
2024-06-07 20.25 20.25 20.18 20.22 0.0M
2024-06-06 20.19 20.20 20.18 20.20 0.0M
2024-06-05 20.16 20.19 20.12 20.18 0.0M
2024-06-04 20.11 20.18 20.11 20.16 0.0M
2024-06-03 20.11 20.14 20.07 20.12 0.0M
2024-05-31 20.08 20.10 19.98 20.10 0.0M
2024-05-30 20.01 20.07 20.01 20.02 0.0M
2024-05-29 20.03 20.20 20.02 20.03 0.0M
2024-05-28 20.13 20.13 20.06 20.07 0.0M
2024-05-24 20.09 20.09 20.05 20.07 0.0M
2024-05-23 20.12 20.12 20.05 20.07 0.0M
2024-05-22 20.12 20.12 20.05 20.07 0.0M
2024-05-21 20.07 20.07 20.06 20.07 0.0M
2024-05-20 20.07 20.07 20.04 20.06 0.0M
2024-05-17 20.05 20.07 20.00 20.05 0.0M
2024-05-16 20.09 20.09 20.02 20.07 0.1M
2024-05-15 20.12 20.12 20.00 20.02 0.0M
2024-05-14 20.27 20.29 20.26 20.29 0.0M
2024-05-13 20.29 20.30 20.26 20.27 0.0M
2024-05-10 20.29 20.29 20.27 20.28 0.0M
2024-05-09 20.27 20.29 20.25 20.27 0.0M
2024-05-08 20.28 20.28 20.25 20.27 0.0M
2024-05-07 20.31 20.31 20.24 20.25 0.0M
2024-05-06 20.22 20.26 20.21 20.26 0.0M
2024-05-03 20.22 20.42 20.18 20.25 0.0M
2024-05-02 20.21 20.21 20.20 20.20 0.0M
2024-05-01 20.15 20.22 20.15 20.18 0.0M
2024-04-30 20.20 20.23 20.15 20.19 0.0M
2024-04-29 20.21 20.21 20.15 20.18 0.0M
2024-04-26 20.16 20.17 20.12 20.15 0.0M
2024-04-25 20.08 20.14 20.00 20.11 0.0M
2024-04-24 20.14 20.16 20.07 20.13 0.0M
2024-04-23 20.09 20.14 20.04 20.10 0.0M
2024-04-22 19.83 20.05 19.83 20.03 0.0M
2024-04-19 19.83 19.87 19.66 19.71 0.0M
2024-04-18 19.82 19.93 19.82 19.86 0.0M
2024-04-17 19.94 19.95 19.77 19.85 0.0M
2024-04-16 20.06 20.06 19.81 19.86 0.1M
2024-04-15 20.23 20.23 20.16 20.22 0.0M
2024-04-12 20.20 20.22 20.15 20.18 0.0M
2024-04-11 20.22 20.22 20.18 20.20 0.0M
2024-04-10 20.16 20.21 20.16 20.19 0.0M
2024-04-09 20.16 20.21 20.15 20.20 0.0M
2024-04-08 20.17 20.22 20.17 20.21 0.0M
2024-04-05 20.17 20.19 20.14 20.18 0.0M
2024-04-04 20.18 20.20 20.16 20.16 0.0M
2024-04-03 20.20 20.20 20.16 20.17 0.0M
2024-04-02 20.18 20.18 20.14 20.17 0.0M
2024-04-01 20.24 20.24 20.15 20.17 0.0M
2024-03-28 20.12 20.16 20.10 20.15 0.0M
2024-03-27 20.34 20.36 20.31 20.35 0.0M
2024-03-26 20.35 20.36 20.28 20.33 0.0M
2024-03-25 20.31 20.35 20.31 20.33 0.0M
2024-03-22 20.28 20.32 20.22 20.31 0.0M
2024-03-21 20.23 20.29 20.23 20.28 0.0M
2024-03-20 20.26 20.26 20.19 20.23 0.0M
2024-03-19 20.18 20.25 20.17 20.22 0.0M
2024-03-18 20.15 20.24 20.14 20.22 0.0M
2024-03-15 20.20 20.20 20.13 20.16 0.0M
2024-03-14 20.24 20.24 20.19 20.19 0.0M
2024-03-13 20.22 20.24 20.16 20.23 0.0M
2024-03-12 20.21 20.23 20.15 20.21 0.0M
2024-03-11 20.09 20.17 20.09 20.13 0.0M
2024-03-08 20.10 20.14 20.10 20.14 0.0M
2024-03-07 20.20 20.20 20.10 20.13 0.0M
2024-03-06 20.08 20.17 20.08 20.11 0.0M
2024-03-05 20.07 20.13 20.07 20.11 0.0M
2024-03-04 20.12 20.15 20.08 20.13 0.0M
2024-03-01 20.13 20.13 20.07 20.10 0.0M
2024-02-29 20.12 20.13 20.06 20.09 0.0M
2024-02-28 20.10 20.11 20.07 20.10 0.0M
2024-02-27 20.08 20.11 20.04 20.08 0.0M
2024-02-26 20.07 20.12 20.02 20.06 0.0M
2024-02-23 20.08 20.08 20.04 20.06 0.0M
2024-02-22 20.05 20.05 20.00 20.02 0.0M
2024-02-21 19.99 19.99 19.96 19.99 0.0M
2024-02-20 19.98 20.02 19.96 19.99 0.0M
2024-02-16 19.97 20.00 19.93 19.95 0.0M
2024-02-15 19.95 19.99 19.93 19.94 0.0M
2024-02-14 20.13 20.17 20.10 20.11 0.0M
2024-02-13 20.16 20.21 20.11 20.12 0.0M
2024-02-12 20.15 20.18 20.12 20.15 0.0M
2024-02-09 20.17 20.17 20.14 20.14 0.0M
2024-02-08 20.15 20.16 20.08 20.14 0.0M
2024-02-07 20.11 20.11 20.05 20.10 0.0M
2024-02-06 20.13 20.13 20.10 20.11 0.0M
2024-02-05 20.01 20.11 20.01 20.11 0.0M
2024-02-02 20.07 20.07 19.93 19.97 0.0M
2024-02-01 20.04 20.12 20.04 20.09 0.0M
2024-01-31 19.90 20.05 19.90 20.05 0.0M
2024-01-30 19.85 19.88 19.84 19.86 0.0M
2024-01-29 19.97 19.97 19.82 19.82 0.0M
2024-01-26 19.93 19.95 19.85 19.91 0.0M
2024-01-25 19.91 19.96 19.83 19.88 0.0M
2024-01-24 19.83 19.95 19.73 19.95 0.0M
2024-01-23 19.95 20.00 19.95 19.97 0.0M
2024-01-22 19.90 19.93 19.81 19.91 0.0M
2024-01-19 20.05 20.05 19.88 19.91 0.0M
2024-01-18 20.03 20.07 20.00 20.03 0.0M
2024-01-17 20.00 20.05 19.98 20.03 0.0M
2024-01-16 20.19 20.20 20.16 20.18 0.0M
2024-01-12 20.19 20.19 20.13 20.19 0.0M
2024-01-11 20.15 20.19 20.10 20.17 0.0M
2024-01-10 20.18 20.21 20.15 20.18 0.0M
2024-01-09 20.19 20.20 20.17 20.19 0.0M
2024-01-08 20.20 20.20 20.18 20.19 0.0M
2024-01-05 20.18 20.19 20.14 20.17 0.0M
2024-01-04 20.15 20.16 20.12 20.14 0.0M
2024-01-03 20.15 20.17 20.13 20.15 0.0M
2024-01-02 20.16 20.16 20.15 20.15 0.0M