Thrivent Small-Mid Cap Equity ETF (TSME)

TSME
🏛️ アメリカ →
41.28
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
2025-09-26 41.31 41.32 40.80 41.28 0.0M
2025-09-25 41.21 41.21 40.85 41.04 0.0M
2025-09-24 42.37 42.37 41.44 41.48 0.1M
2025-09-23 42.32 42.58 41.92 42.06 0.1M
2025-09-22 42.18 42.47 41.87 42.40 3.1M
2025-09-19 42.73 42.73 41.99 42.11 0.0M
2025-09-18 42.12 42.56 41.87 42.47 0.1M
2025-09-17 42.11 42.47 41.62 41.71 0.0M
2025-09-16 42.14 42.14 41.60 41.92 0.0M
2025-09-15 41.89 42.31 41.89 42.04 0.0M
2025-09-12 42.51 42.51 41.91 41.95 0.0M
2025-09-11 41.92 42.47 41.88 42.47 0.0M
2025-09-10 41.82 42.10 41.63 41.82 0.0M
2025-09-09 42.11 42.11 41.35 41.66 0.1M
2025-09-08 42.41 42.41 41.96 42.18 0.0M
2025-09-05 42.35 42.57 41.61 42.15 0.0M
2025-09-04 41.20 42.00 41.20 42.00 0.0M
2025-09-03 41.30 41.30 40.85 41.19 0.1M
2025-09-02 40.99 41.13 40.67 41.13 0.0M
2025-08-29 42.01 42.01 41.24 41.47 0.0M
2025-08-28 42.29 42.29 41.61 41.79 0.1M
2025-08-27 41.88 41.91 41.74 41.88 0.0M
2025-08-26 41.74 41.87 41.59 41.72 0.0M
2025-08-25 41.43 41.56 41.42 41.47 0.0M
2025-08-22 40.79 41.77 40.64 41.62 0.0M
2025-08-21 40.43 40.54 40.29 40.51 0.0M
2025-08-20 40.72 40.72 40.23 40.46 0.0M
2025-08-19 40.85 40.91 40.57 40.71 0.0M
2025-08-18 40.66 40.76 40.63 40.69 0.0M
2025-08-15 40.99 40.99 40.48 40.48 0.0M
2025-08-14 41.16 41.16 40.76 40.93 0.0M
2025-08-13 41.41 41.63 41.01 41.57 0.0M
2025-08-12 40.23 41.14 40.23 41.12 0.0M
2025-08-11 40.25 40.30 39.96 40.01 0.0M
2025-08-08 40.20 40.35 40.02 40.22 0.0M
2025-08-07 40.23 40.26 39.67 39.90 0.0M
2025-08-06 39.80 39.80 39.51 39.71 0.0M
2025-08-05 40.09 40.10 39.42 39.85 0.0M
2025-08-04 39.84 40.14 39.81 40.14 0.0M
2025-08-01 39.56 39.74 38.78 39.52 0.0M
2025-07-31 40.00 40.35 39.79 39.95 0.1M
2025-07-30 39.83 40.25 39.70 39.92 0.0M
2025-07-29 39.53 39.84 39.44 39.59 0.0M
2025-07-28 39.50 39.50 39.23 39.35 0.0M
2025-07-25 38.62 39.32 38.62 39.32 0.0M
2025-07-24 38.98 38.98 38.57 38.58 0.0M
2025-07-23 38.78 39.03 38.71 38.88 0.0M
2025-07-22 38.22 38.48 38.09 38.41 0.0M
2025-07-21 38.51 38.57 37.92 38.04 0.1M
2025-07-18 38.63 38.63 38.07 38.23 0.1M
2025-07-17 38.04 38.35 38.04 38.32 0.0M
2025-07-16 38.05 38.05 37.23 37.98 0.0M
2025-07-15 38.79 38.79 37.81 37.81 0.0M
2025-07-14 38.20 38.42 38.16 38.37 0.0M
2025-07-11 38.64 38.64 38.27 38.33 0.0M
2025-07-10 38.79 38.95 38.55 38.78 0.0M
2025-07-09 38.60 38.68 38.22 38.68 0.0M
2025-07-08 38.23 38.37 38.13 38.28 0.0M
2025-07-07 38.52 38.52 37.98 38.14 0.0M
2025-07-03 38.38 38.56 38.28 38.48 0.0M
2025-07-02 37.39 38.02 37.39 38.00 0.1M
2025-07-01 37.08 37.85 37.08 37.56 0.0M
2025-06-30 37.55 37.55 37.13 37.37 0.0M
2025-06-27 37.13 37.55 37.01 37.31 0.0M
2025-06-26 37.03 37.11 36.83 37.08 0.0M
2025-06-25 37.23 37.23 36.70 36.70 0.0M
2025-06-24 36.63 37.11 36.63 37.04 0.0M
2025-06-23 35.90 36.50 35.68 36.49 0.0M
2025-06-20 36.46 36.54 35.88 35.94 0.0M
2025-06-18 36.06 36.43 35.55 36.04 0.0M
2025-06-17 36.04 36.14 35.78 35.78 0.0M
2025-06-16 35.94 36.38 35.91 36.05 0.0M
2025-06-13 35.88 35.98 35.52 35.66 0.0M
2025-06-12 36.07 36.29 35.92 36.27 0.0M
2025-06-11 36.39 36.43 36.01 36.13 0.0M
2025-06-10 36.31 36.37 36.02 36.19 0.0M
2025-06-09 36.01 36.27 35.97 36.04 0.0M
2025-06-06 35.97 35.99 35.70 35.99 0.0M
2025-06-05 35.78 35.79 35.39 35.56 0.0M
2025-06-04 35.70 35.75 35.50 35.50 0.1M
2025-06-03 34.98 35.66 34.98 35.65 0.0M
2025-06-02 34.97 35.21 34.54 34.78 0.1M
2025-05-30 35.18 35.18 34.67 35.08 0.1M
2025-05-29 35.49 35.49 34.88 35.14 0.0M
2025-05-28 35.46 35.66 34.95 34.95 0.0M
2025-05-27 35.46 35.55 35.13 35.55 0.0M
2025-05-23 34.52 35.01 34.46 34.93 0.0M
2025-05-22 35.15 35.20 34.90 35.00 0.0M
2025-05-21 36.02 36.02 35.09 35.12 0.1M
2025-05-20 36.22 36.46 36.12 36.20 0.1M
2025-05-19 35.88 36.42 35.70 36.40 0.0M
2025-05-16 36.03 36.47 35.71 36.39 0.0M
2025-05-15 35.83 36.11 35.74 36.00 0.0M
2025-05-14 36.19 36.24 35.98 35.98 0.0M
2025-05-13 36.02 36.39 36.00 36.29 0.0M
2025-05-12 35.97 35.97 35.42 35.91 0.0M
2025-05-09 34.75 34.75 34.23 34.50 0.0M
2025-05-08 34.59 34.86 34.22 34.60 0.1M
2025-05-07 34.17 34.17 33.77 34.07 0.0M
2025-05-06 33.52 33.97 33.46 33.81 0.1M
2025-05-05 33.69 34.12 33.60 33.92 0.0M
2025-05-02 33.82 34.03 33.54 33.92 0.1M
2025-05-01 32.94 33.60 32.73 33.21 0.2M
2025-04-30 32.12 32.84 32.12 32.82 0.0M
2025-04-29 32.40 33.01 32.27 32.73 0.1M
2025-04-28 32.55 32.72 32.12 32.58 0.0M
2025-04-25 32.46 32.56 32.19 32.44 0.3M
2025-04-24 32.20 32.94 32.20 32.76 0.1M
2025-04-23 32.44 32.97 31.97 32.22 0.2M
2025-04-22 30.99 31.69 30.83 31.61 0.1M
2025-04-21 31.44 31.44 30.32 30.74 0.1M
2025-04-17 31.50 31.85 31.34 31.69 0.1M
2025-04-16 32.08 32.08 31.05 31.52 0.0M
2025-04-15 32.06 32.21 31.70 31.91 0.1M
2025-04-14 32.69 32.69 31.48 32.02 2.1M
2025-04-11 31.14 31.55 30.52 31.51 0.0M
2025-04-10 31.95 31.95 30.34 31.06 0.1M
2025-04-09 29.43 32.63 29.11 32.51 0.1M
2025-04-08 31.32 31.39 29.02 29.51 0.3M
2025-04-07 28.07 31.27 28.07 30.07 0.1M
2025-04-04 30.13 30.72 29.79 30.12 0.2M
2025-04-03 33.90 33.90 31.45 31.58 0.1M
2025-04-02 32.86 34.15 32.86 34.05 0.1M
2025-04-01 33.10 33.51 32.79 33.41 0.1M
2025-03-31 32.59 33.29 32.59 33.29 0.0M
2025-03-28 33.84 33.84 33.00 33.13 0.0M
2025-03-27 34.02 34.14 33.69 33.93 0.0M
2025-03-26 34.74 34.78 34.09 34.26 0.0M
2025-03-25 34.87 34.87 34.55 34.72 0.1M
2025-03-24 34.36 34.85 34.36 34.85 0.1M
2025-03-21 33.42 33.75 33.30 33.70 0.1M
2025-03-20 33.80 34.27 33.80 33.92 0.0M
2025-03-19 33.40 34.27 33.40 34.18 0.1M
2025-03-18 33.54 33.69 33.43 33.52 0.0M
2025-03-17 33.39 34.01 33.39 33.80 0.0M
2025-03-14 33.12 33.57 32.95 33.57 0.0M
2025-03-13 33.38 33.42 32.46 32.61 0.1M
2025-03-12 33.85 33.85 33.21 33.51 0.1M
2025-03-11 33.07 33.58 32.87 33.17 0.1M
2025-03-10 33.65 33.66 32.82 33.11 0.1M
2025-03-07 34.01 34.29 33.22 34.19 0.0M
2025-03-06 34.33 34.59 33.98 34.10 0.1M
2025-03-05 34.48 34.78 34.18 34.73 0.0M
2025-03-04 34.62 34.90 33.91 34.28 0.0M
2025-03-03 36.34 36.34 34.87 35.07 0.0M
2025-02-28 35.71 36.22 35.59 36.22 0.1M
2025-02-27 36.38 36.38 35.76 35.79 0.1M
2025-02-26 36.29 36.69 36.20 36.30 0.0M
2025-02-25 35.99 36.25 35.75 36.15 0.0M
2025-02-24 36.38 36.41 35.95 36.02 0.2M
2025-02-21 37.76 37.76 36.16 36.28 0.1M
2025-02-20 37.85 37.96 37.22 37.45 0.1M
2025-02-19 37.73 37.86 37.59 37.77 0.0M
2025-02-18 37.92 38.05 37.73 38.05 0.2M
2025-02-14 37.99 37.99 37.74 37.77 0.0M
2025-02-13 37.71 37.88 37.36 37.83 0.0M
2025-02-12 37.23 37.76 37.23 37.68 0.1M
2025-02-11 37.99 37.99 37.72 37.93 0.0M
2025-02-10 38.29 38.29 37.85 38.09 0.0M
2025-02-07 38.78 38.78 38.03 38.10 0.0M
2025-02-06 38.78 38.78 38.36 38.69 0.1M
2025-02-05 37.99 38.59 37.99 38.59 0.0M
2025-02-04 37.50 37.91 37.47 37.91 0.0M
2025-02-03 37.30 37.67 37.00 37.58 0.0M
2025-01-31 38.35 38.53 37.85 37.88 0.0M
2025-01-30 38.09 38.45 38.04 38.32 0.0M
2025-01-29 37.94 37.96 37.64 37.69 0.0M
2025-01-28 37.90 37.90 37.45 37.77 0.0M
2025-01-27 38.15 38.15 37.38 37.79 0.0M
2025-01-24 39.00 39.03 38.67 38.67 0.0M
2025-01-23 38.92 39.06 38.66 39.02 0.0M
2025-01-22 39.10 39.24 38.93 39.04 0.0M
2025-01-21 38.54 38.84 38.48 38.82 0.0M
2025-01-17 38.63 38.63 38.16 38.27 0.0M
2025-01-16 38.09 38.32 37.91 38.29 0.1M
2025-01-15 38.61 38.61 37.78 37.94 0.1M
2025-01-14 37.33 37.65 37.14 37.65 0.0M
2025-01-13 36.41 36.98 36.41 36.98 0.0M
2025-01-10 36.99 37.00 36.60 36.80 0.1M
2025-01-08 37.17 37.30 36.82 37.30 0.0M
2025-01-07 37.61 37.67 36.98 37.20 0.1M
2025-01-06 37.73 37.88 37.45 37.55 0.1M
2025-01-03 36.80 37.23 36.74 37.19 0.0M
2025-01-02 36.95 37.08 36.46 36.60 0.0M