Themes Cloud Computing ETF (CLOD)

CLOD
🏛️ アメリカ →
35.74
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 30.70 30.72 30.63 30.72 0.0M
2024-12-30 30.75 30.98 30.64 30.98 0.0M
2024-12-27 31.10 31.36 31.10 31.36 0.0M
2024-12-26 31.87 31.87 31.78 31.80 0.0M
2024-12-24 31.78 31.88 31.78 31.88 0.0M
2024-12-23 31.41 31.57 31.41 31.57 0.0M
2024-12-20 31.39 31.75 31.39 31.75 0.0M
2024-12-19 31.15 31.15 31.13 31.13 0.0M
2024-12-18 32.45 32.45 31.14 31.19 0.0M
2024-12-17 32.62 32.68 32.62 32.68 0.0M
2024-12-16 32.52 32.94 32.52 32.94 0.0M
2024-12-13 32.72 32.72 32.51 32.52 0.0M
2024-12-12 32.86 32.89 32.86 32.89 0.0M
2024-12-11 32.81 33.16 32.81 33.16 0.0M
2024-12-10 33.01 33.01 32.53 32.53 0.0M
2024-12-09 33.48 33.48 32.92 32.92 0.0M
2024-12-06 33.53 33.53 33.48 33.48 0.0M
2024-12-05 33.34 33.34 33.09 33.09 0.0M
2024-12-04 33.22 33.54 33.22 33.54 0.0M
2024-12-03 32.11 32.27 32.11 32.27 0.0M
2024-12-02 32.09 32.12 32.09 32.12 0.0M
2024-11-29 31.85 32.09 31.85 32.00 0.0M
2024-11-27 32.30 32.30 31.85 31.85 0.0M
2024-11-26 32.34 32.37 32.34 32.37 0.0M
2024-11-25 32.50 32.50 32.30 32.30 0.0M
2024-11-22 31.95 32.27 31.95 32.27 0.0M
2024-11-21 31.98 32.04 31.98 32.04 0.0M
2024-11-20 31.34 31.57 31.34 31.57 0.0M
2024-11-19 30.96 31.32 30.96 31.32 0.0M
2024-11-18 30.66 30.88 30.66 30.88 0.0M
2024-11-15 30.62 30.72 30.62 30.72 0.0M
2024-11-14 31.43 31.43 31.39 31.39 0.0M
2024-11-13 32.06 32.06 31.81 31.81 0.0M
2024-11-12 31.59 31.75 31.59 31.75 0.0M
2024-11-11 31.07 31.55 31.02 31.55 0.0M
2024-11-08 30.70 30.92 30.70 30.92 0.0M
2024-11-07 30.25 30.76 30.25 30.76 0.0M
2024-11-06 29.94 30.12 29.94 30.12 0.0M
2024-11-05 29.13 29.27 29.13 29.27 0.0M
2024-11-04 28.89 28.95 28.89 28.95 0.0M
2024-11-01 28.80 28.97 28.80 28.97 0.0M
2024-10-31 28.74 28.74 28.69 28.69 0.0M
2024-10-30 29.27 29.30 29.21 29.21 0.0M
2024-10-29 29.15 29.31 29.15 29.31 0.0M
2024-10-28 28.91 28.91 28.89 28.89 0.0M
2024-10-25 28.99 28.99 28.76 28.76 0.0M
2024-10-24 28.52 28.65 28.52 28.65 0.0M
2024-10-23 28.51 28.51 28.35 28.35 0.0M
2024-10-22 28.85 28.92 28.70 28.80 0.0M
2024-10-21 28.86 28.95 28.85 28.85 0.0M
2024-10-18 28.79 28.87 28.79 28.87 0.0M
2024-10-17 28.76 28.76 28.72 28.72 0.0M
2024-10-16 28.52 28.71 28.52 28.71 0.0M
2024-10-15 29.17 29.17 28.85 28.85 0.0M
2024-10-14 29.19 29.22 29.19 29.22 0.0M
2024-10-11 28.94 29.14 28.94 29.14 0.0M
2024-10-10 28.69 28.95 28.69 28.95 0.0M
2024-10-09 28.37 28.69 28.37 28.69 0.0M
2024-10-08 28.09 28.31 28.09 28.31 0.0M
2024-10-07 28.02 28.02 27.76 27.76 0.0M
2024-10-04 27.88 28.12 27.88 28.12 0.0M
2024-10-03 27.55 27.61 27.55 27.61 0.0M
2024-10-02 27.55 27.69 27.55 27.69 0.0M
2024-10-01 27.56 27.60 27.56 27.60 0.0M
2024-09-30 27.90 28.09 27.90 28.09 0.0M
2024-09-27 28.08 28.10 28.08 28.10 0.0M
2024-09-26 28.11 28.15 28.11 28.15 0.0M
2024-09-25 27.94 27.97 27.94 27.97 0.0M
2024-09-24 28.02 28.15 28.02 28.15 0.0M
2024-09-23 27.98 28.09 27.98 28.09 0.0M
2024-09-20 27.78 28.04 27.78 28.04 0.0M
2024-09-19 27.94 28.01 27.92 27.97 0.0M
2024-09-18 27.37 27.37 27.23 27.23 0.0M
2024-09-17 27.59 27.59 27.45 27.45 0.0M
2024-09-16 27.13 27.52 27.13 27.52 0.0M
2024-09-13 27.35 27.42 27.35 27.42 0.0M
2024-09-12 26.94 27.39 26.94 27.37 0.0M
2024-09-11 26.58 27.11 26.58 27.11 0.0M
2024-09-10 26.45 26.69 26.45 26.69 0.0M
2024-09-09 26.20 26.41 26.20 26.41 0.0M
2024-09-06 26.43 26.43 26.08 26.08 0.0M
2024-09-05 26.64 26.64 26.60 26.60 0.0M
2024-09-04 26.40 26.68 26.40 26.68 0.0M
2024-09-03 27.26 27.26 26.29 26.29 0.0M
2024-08-30 27.41 27.50 27.41 27.50 0.0M
2024-08-29 26.94 27.35 26.94 27.15 0.0M
2024-08-28 27.05 27.05 26.86 26.86 0.0M
2024-08-27 27.17 27.28 27.16 27.28 0.0M
2024-08-26 27.11 27.24 27.11 27.13 0.0M
2024-08-23 27.36 27.36 27.15 27.33 0.0M
2024-08-22 27.54 27.54 27.02 27.02 0.0M
2024-08-21 27.42 27.53 27.27 27.53 0.0M
2024-08-20 27.36 27.37 27.36 27.37 0.0M
2024-08-19 27.03 27.31 27.03 27.31 0.0M
2024-08-16 26.79 26.96 26.79 26.96 0.0M
2024-08-15 26.59 26.91 26.59 26.91 0.0M
2024-08-14 26.27 26.40 26.24 26.40 0.0M
2024-08-13 26.16 26.32 26.16 26.32 0.0M
2024-08-12 26.07 26.07 25.83 25.83 0.0M
2024-08-09 25.67 25.96 25.67 25.96 0.0M
2024-08-08 25.41 25.65 25.41 25.65 0.0M
2024-08-07 25.63 25.66 24.93 24.93 0.0M
2024-08-06 24.85 25.11 24.85 24.87 0.0M
2024-08-05 25.46 25.46 24.17 24.59 0.0M
2024-08-02 25.48 25.48 25.24 25.24 0.0M
2024-08-01 26.55 26.55 25.91 25.91 0.0M
2024-07-31 26.47 26.47 26.46 26.46 0.0M
2024-07-30 26.43 26.43 26.01 26.01 0.0M
2024-07-29 26.63 26.63 26.31 26.31 0.0M
2024-07-26 26.34 26.35 26.34 26.35 0.0M
2024-07-25 26.27 26.27 25.94 26.14 0.0M
2024-07-24 26.59 26.59 25.99 25.99 0.0M
2024-07-23 27.16 27.16 26.92 26.92 0.0M
2024-07-22 26.83 26.83 26.72 26.72 0.0M
2024-07-19 26.43 26.51 26.43 26.45 0.0M
2024-07-18 27.22 27.22 26.52 26.52 0.0M
2024-07-17 27.31 27.31 26.99 27.03 0.0M
2024-07-16 27.82 27.82 27.60 27.67 0.0M
2024-07-15 27.60 27.65 27.60 27.62 0.0M
2024-07-12 27.34 27.71 27.34 27.56 0.0M
2024-07-11 27.60 27.60 27.31 27.31 0.0M
2024-07-10 27.59 27.59 27.37 27.45 0.0M
2024-07-09 27.86 27.86 27.43 27.43 0.0M
2024-07-08 28.02 28.02 27.83 27.83 0.0M
2024-07-05 27.76 28.06 27.76 28.06 0.0M
2024-07-03 27.80 27.80 27.72 27.72 0.0M
2024-07-02 27.61 27.66 27.61 27.66 0.0M
2024-07-01 27.65 27.65 27.54 27.54 0.0M
2024-06-28 27.58 27.58 27.41 27.41 0.0M
2024-06-27 27.02 27.37 27.02 27.37 0.0M
2024-06-26 26.77 26.93 26.77 26.93 0.0M
2024-06-25 26.70 26.80 26.70 26.80 0.0M
2024-06-24 26.67 26.67 26.53 26.53 0.0M
2024-06-21 26.61 26.79 26.61 26.79 0.0M
2024-06-20 26.56 26.56 26.48 26.48 0.0M
2024-06-18 26.57 26.63 26.53 26.53 0.0M
2024-06-17 26.39 26.55 26.39 26.55 0.0M
2024-06-14 26.33 26.33 26.23 26.32 0.0M
2024-06-13 26.51 26.51 26.10 26.10 0.0M
2024-06-12 26.36 26.50 26.35 26.44 0.0M
2024-06-11 25.82 25.91 25.82 25.91 0.0M
2024-06-10 25.78 25.87 25.71 25.87 0.0M
2024-06-07 25.66 25.72 25.66 25.72 0.0M
2024-06-06 25.94 25.94 25.74 25.74 0.0M
2024-06-05 25.37 25.65 25.37 25.65 0.0M
2024-06-04 25.13 25.27 25.13 25.18 0.0M
2024-06-03 25.37 25.37 25.09 25.13 0.0M
2024-05-31 24.74 25.12 24.66 25.12 0.0M
2024-05-30 26.16 26.16 25.13 25.13 0.0M
2024-05-29 26.28 26.37 26.28 26.37 0.0M
2024-05-28 26.49 26.52 26.35 26.49 0.0M
2024-05-24 26.73 26.74 26.67 26.67 0.0M
2024-05-23 27.21 27.21 26.71 26.86 0.0M
2024-05-22 27.30 27.30 26.98 27.09 0.0M
2024-05-21 27.13 27.24 27.13 27.23 0.0M
2024-05-20 27.14 27.36 27.14 27.28 0.0M
2024-05-17 27.05 27.05 27.00 27.03 0.0M
2024-05-16 27.07 27.07 26.94 26.94 0.0M
2024-05-15 26.59 27.00 26.59 27.00 0.0M
2024-05-14 26.22 26.46 26.22 26.39 0.0M
2024-05-13 26.43 26.43 26.17 26.24 0.0M
2024-05-10 26.18 26.21 26.12 26.20 0.0M
2024-05-09 26.24 26.24 26.14 26.15 0.0M
2024-05-08 26.09 26.20 26.09 26.17 0.0M
2024-05-07 26.19 26.27 26.19 26.22 0.0M
2024-05-06 26.04 26.21 26.04 26.21 0.0M
2024-05-03 26.01 26.01 25.82 25.90 0.0M
2024-05-02 25.61 25.61 25.60 25.60 0.0M
2024-05-01 25.29 25.32 25.29 25.32 0.0M
2024-04-30 25.74 25.74 25.30 25.30 0.0M
2024-04-29 26.07 26.07 25.84 25.85 0.0M
2024-04-26 25.89 25.97 25.87 25.95 0.0M
2024-04-25 25.28 25.48 25.02 25.48 0.0M
2024-04-24 25.98 25.98 25.82 25.82 0.0M
2024-04-23 25.46 25.81 25.40 25.76 0.0M
2024-04-22 25.10 25.22 25.10 25.22 0.1M
2024-04-19 25.39 25.39 25.03 25.03 0.0M
2024-04-18 25.61 25.61 25.31 25.31 0.0M
2024-04-17 25.89 25.89 25.51 25.51 0.0M
2024-04-16 25.72 25.73 25.64 25.73 0.0M
2024-04-15 26.57 26.57 25.71 25.71 0.0M
2024-04-12 26.57 26.57 26.37 26.37 0.0M
2024-04-11 26.74 26.79 26.74 26.79 0.0M
2024-04-10 26.49 26.60 26.49 26.60 0.0M
2024-04-09 27.14 27.14 26.68 26.80 0.0M
2024-04-08 26.73 26.83 26.73 26.78 0.0M
2024-04-05 26.56 26.75 26.56 26.75 0.0M
2024-04-04 27.07 27.07 26.37 26.37 0.0M
2024-04-03 26.62 26.70 26.62 26.70 0.0M
2024-04-02 26.60 26.66 26.53 26.66 0.0M
2024-04-01 27.05 27.05 26.85 26.94 0.0M
2024-03-28 26.98 26.98 26.91 26.91 0.0M
2024-03-27 27.34 27.34 26.89 26.89 0.0M
2024-03-26 27.17 27.22 27.03 27.03 0.0M
2024-03-25 27.06 27.06 26.97 26.97 0.0M
2024-03-22 27.17 27.17 27.13 27.13 0.0M
2024-03-21 27.41 27.41 27.15 27.19 0.0M
2024-03-20 26.89 27.01 26.89 27.01 0.0M
2024-03-19 26.52 26.77 26.50 26.73 0.0M
2024-03-18 26.66 26.69 26.55 26.55 0.0M
2024-03-15 26.66 26.66 26.31 26.31 0.0M
2024-03-14 27.19 27.19 26.92 26.92 0.0M
2024-03-13 27.16 27.18 27.01 27.01 0.0M
2024-03-12 27.05 27.14 27.00 27.14 0.0M
2024-03-11 26.58 26.63 26.58 26.62 0.0M
2024-03-08 26.92 26.92 26.51 26.66 0.0M
2024-03-07 26.81 26.88 26.81 26.88 0.0M
2024-03-06 26.90 26.90 26.52 26.52 0.0M
2024-03-05 26.98 26.98 26.13 26.28 0.0M
2024-03-04 27.36 27.36 27.15 27.16 0.0M
2024-03-01 27.30 27.38 27.27 27.34 0.0M
2024-02-29 27.18 27.25 27.13 27.21 0.0M
2024-02-28 27.13 27.13 27.09 27.09 0.0M
2024-02-27 27.39 27.39 27.23 27.23 0.0M
2024-02-26 27.22 27.32 27.18 27.18 0.0M
2024-02-23 27.17 27.17 27.09 27.09 0.0M
2024-02-22 27.02 27.10 26.99 27.02 0.0M
2024-02-21 26.17 26.29 26.10 26.29 0.0M
2024-02-20 27.11 27.11 26.75 26.91 0.0M
2024-02-16 27.69 27.69 27.28 27.28 0.0M
2024-02-15 27.92 27.93 27.50 27.60 0.0M
2024-02-14 27.64 27.79 27.64 27.79 0.0M
2024-02-13 27.18 27.36 26.76 27.34 0.0M
2024-02-12 28.24 28.24 27.95 27.95 0.0M
2024-02-09 28.17 28.36 28.02 28.26 0.0M
2024-02-08 27.61 27.81 27.61 27.80 0.0M
2024-02-07 27.43 27.51 27.43 27.51 0.0M
2024-02-06 27.28 27.28 27.00 27.01 0.0M
2024-02-05 27.25 27.25 26.90 27.17 0.0M
2024-02-02 27.09 27.30 27.09 27.29 0.0M
2024-02-01 26.81 26.90 26.81 26.90 0.0M
2024-01-31 26.93 26.98 26.59 26.59 0.0M
2024-01-30 27.34 27.34 27.19 27.22 0.0M
2024-01-29 27.00 27.31 27.00 27.31 0.0M
2024-01-26 26.85 26.91 26.85 26.91 0.0M
2024-01-25 27.17 27.17 26.85 26.85 0.0M
2024-01-24 27.17 27.23 26.85 26.85 0.0M
2024-01-23 26.71 26.71 26.55 26.70 0.0M
2024-01-22 26.70 26.70 26.61 26.61 0.0M
2024-01-19 26.07 26.33 26.07 26.33 0.0M
2024-01-18 26.05 26.05 25.87 25.88 0.0M
2024-01-17 25.59 25.62 25.59 25.62 0.0M
2024-01-16 25.66 25.73 25.66 25.73 0.0M
2024-01-12 25.76 25.78 25.74 25.74 0.0M
2024-01-11 25.71 25.71 25.38 25.63 0.0M
2024-01-10 25.20 25.44 25.20 25.44 0.0M
2024-01-09 24.75 25.12 24.75 25.09 0.0M
2024-01-08 24.65 24.96 24.65 24.94 0.0M
2024-01-05 24.29 24.39 24.29 24.30 0.0M
2024-01-04 24.44 24.44 24.26 24.26 0.0M
2024-01-03 24.56 24.56 24.38 24.38 0.0M
2024-01-02 25.08 25.08 24.66 24.70 0.0M