Timothy Plan High Dividend Stock Enhanced ETF (TPHE)

TPHE
🏛️ アメリカ →
26.05
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 24.79 24.87 24.76 24.81 0.0M
2024-12-30 24.78 24.81 24.57 24.77 0.0M
2024-12-27 25.02 25.02 24.83 24.89 0.0M
2024-12-26 24.98 25.04 24.96 25.01 0.0M
2024-12-24 24.87 24.98 24.82 24.98 0.0M
2024-12-23 24.59 24.83 24.59 24.83 0.0M
2024-12-20 24.82 24.82 24.74 24.74 0.0M
2024-12-19 24.60 24.60 24.51 24.51 0.0M
2024-12-18 25.23 25.23 24.57 24.57 0.0M
2024-12-17 25.31 25.31 25.18 25.22 0.0M
2024-12-16 25.61 25.61 25.38 25.42 0.0M
2024-12-13 25.68 25.72 25.57 25.59 0.0M
2024-12-12 25.75 25.75 25.69 25.69 0.0M
2024-12-11 25.79 25.79 25.68 25.79 0.0M
2024-12-10 25.93 25.96 25.81 25.81 0.0M
2024-12-09 26.20 26.20 25.98 26.03 0.0M
2024-12-06 26.06 26.07 26.06 26.07 0.0M
2024-12-05 26.36 26.37 26.29 26.29 0.0M
2024-12-04 26.33 26.35 26.31 26.33 0.0M
2024-12-03 26.59 26.62 26.55 26.55 0.0M
2024-12-02 26.97 26.97 26.68 26.71 0.0M
2024-11-29 26.96 26.96 26.94 26.94 0.0M
2024-11-27 27.04 27.04 26.88 26.89 0.0M
2024-11-26 26.82 26.89 26.82 26.89 0.0M
2024-11-25 26.98 26.98 26.90 26.90 0.0M
2024-11-22 26.63 26.84 26.63 26.78 0.0M
2024-11-21 26.29 26.62 26.27 26.62 0.0M
2024-11-20 26.11 26.24 26.10 26.24 0.0M
2024-11-19 25.97 26.14 25.97 26.12 0.0M
2024-11-18 26.13 26.24 26.13 26.21 0.0M
2024-11-15 25.89 26.02 25.89 26.02 0.0M
2024-11-14 26.09 26.10 26.00 26.00 0.0M
2024-11-13 26.23 26.23 26.16 26.16 0.0M
2024-11-12 26.39 26.39 26.19 26.19 0.0M
2024-11-11 26.35 26.37 26.35 26.37 0.0M
2024-11-08 26.00 26.20 26.00 26.20 0.0M
2024-11-07 26.21 26.21 26.03 26.03 0.0M
2024-11-06 25.96 26.22 25.96 26.18 0.0M
2024-11-05 25.17 25.41 25.17 25.41 0.0M
2024-11-04 25.23 25.23 25.23 25.23 0.0M
2024-11-01 25.45 25.45 25.19 25.19 0.0M
2024-10-31 25.49 25.49 25.41 25.41 0.0M
2024-10-30 25.40 25.51 25.40 25.46 0.0M
2024-10-29 25.51 25.51 25.41 25.43 0.0M
2024-10-28 25.60 25.65 25.60 25.65 0.0M
2024-10-25 25.70 25.71 25.49 25.49 0.0M
2024-10-24 25.73 25.73 25.69 25.69 0.0M
2024-10-23 25.74 25.75 25.61 25.72 0.0M
2024-10-22 25.75 25.75 25.69 25.73 0.0M
2024-10-21 26.08 26.10 25.89 25.89 0.0M
2024-10-18 26.06 26.08 26.05 26.08 0.0M
2024-10-17 26.04 26.06 26.00 26.06 0.0M
2024-10-16 26.01 26.02 25.99 26.02 0.0M
2024-10-15 26.05 26.05 25.85 25.85 0.0M
2024-10-14 25.95 26.01 25.95 26.01 0.0M
2024-10-11 25.85 25.86 25.82 25.86 0.0M
2024-10-10 25.73 25.73 25.62 25.64 0.0M
2024-10-09 25.64 25.72 25.64 25.70 0.0M
2024-10-08 25.48 25.55 25.48 25.53 0.0M
2024-10-07 25.82 25.82 25.63 25.63 0.0M
2024-10-04 25.79 25.87 25.79 25.87 0.0M
2024-10-03 25.73 25.76 25.73 25.76 0.0M
2024-10-02 25.71 25.78 25.71 25.78 0.0M
2024-10-01 25.56 25.74 25.56 25.74 0.0M
2024-09-30 25.58 25.68 25.58 25.68 0.0M
2024-09-27 25.65 25.65 25.62 25.63 0.0M
2024-09-26 25.46 25.49 25.46 25.48 0.0M
2024-09-25 25.53 25.53 25.37 25.37 0.0M
2024-09-24 25.55 25.65 25.51 25.54 0.0M
2024-09-23 25.44 25.59 25.44 25.59 0.0M
2024-09-20 25.38 25.38 25.35 25.36 0.0M
2024-09-19 25.41 25.43 25.41 25.43 0.0M
2024-09-18 25.41 25.41 25.22 25.22 0.0M
2024-09-17 25.34 25.45 25.29 25.33 0.0M
2024-09-16 25.17 25.30 25.17 25.30 0.0M
2024-09-13 25.07 25.14 25.01 25.08 0.0M
2024-09-12 24.72 24.84 24.61 24.84 0.0M
2024-09-11 24.75 24.75 24.30 24.71 0.0M
2024-09-10 24.81 24.84 24.80 24.84 0.0M
2024-09-09 24.73 24.90 24.73 24.85 0.0M
2024-09-06 24.87 24.87 24.64 24.64 0.0M
2024-09-05 25.02 25.02 24.89 24.89 0.0M
2024-09-04 25.10 25.17 25.03 25.06 0.0M
2024-09-03 25.27 25.27 25.07 25.07 0.0M
2024-08-30 25.25 25.38 25.16 25.38 0.0M
2024-08-29 25.10 25.16 25.10 25.15 0.0M
2024-08-28 25.15 25.15 25.07 25.12 0.0M
2024-08-27 25.11 25.16 25.10 25.13 0.0M
2024-08-26 25.30 25.35 25.19 25.20 0.0M
2024-08-23 25.09 25.16 25.09 25.16 0.0M
2024-08-22 24.91 24.91 24.86 24.86 0.0M
2024-08-21 24.84 24.96 24.81 24.93 0.0M
2024-08-20 24.78 24.78 24.75 24.75 0.0M
2024-08-19 24.87 24.90 24.86 24.89 0.0M
2024-08-16 24.68 24.79 24.68 24.75 0.0M
2024-08-15 24.64 24.75 24.64 24.69 0.0M
2024-08-14 24.41 24.50 24.41 24.47 0.0M
2024-08-13 24.23 24.33 24.18 24.33 0.0M
2024-08-12 24.23 24.23 24.17 24.19 0.0M
2024-08-09 24.24 24.24 24.06 24.24 0.0M
2024-08-08 24.03 24.28 24.03 24.24 0.0M
2024-08-07 24.30 24.35 23.93 23.93 0.0M
2024-08-06 24.16 24.31 24.03 24.03 0.0M
2024-08-05 23.97 23.97 23.71 23.75 0.0M
2024-08-02 24.63 24.63 24.38 24.38 0.0M
2024-08-01 25.15 25.15 24.66 24.77 0.0M
2024-07-31 25.01 25.12 25.01 25.03 0.0M
2024-07-30 24.73 24.98 24.73 24.98 0.0M
2024-07-29 24.73 24.80 24.73 24.76 0.0M
2024-07-26 24.57 24.78 24.57 24.72 0.0M
2024-07-25 24.55 24.67 24.43 24.44 0.0M
2024-07-24 24.43 24.48 24.33 24.33 0.0M
2024-07-23 24.61 24.61 24.46 24.47 0.0M
2024-07-22 24.69 24.70 24.67 24.70 0.0M
2024-07-19 24.74 24.74 24.51 24.51 0.0M
2024-07-18 25.00 25.00 24.76 24.78 0.0M
2024-07-17 24.90 25.01 24.90 24.90 0.0M
2024-07-16 24.47 24.85 24.47 24.85 0.0M
2024-07-15 24.47 24.53 24.44 24.44 0.0M
2024-07-12 24.38 24.38 24.38 24.38 0.0M
2024-07-11 23.85 24.18 23.85 24.18 0.0M
2024-07-10 23.67 23.80 23.67 23.80 0.0M
2024-07-09 23.60 23.66 23.59 23.59 0.0M
2024-07-08 23.61 23.72 23.61 23.67 0.0M
2024-07-05 23.77 23.77 23.62 23.67 0.0M
2024-07-03 23.78 23.78 23.78 23.78 0.0M
2024-07-02 23.73 23.75 23.65 23.75 0.0M
2024-07-01 23.80 23.92 23.67 23.67 0.0M
2024-06-28 23.84 23.88 23.82 23.86 0.0M
2024-06-27 23.85 23.85 23.75 23.82 0.0M
2024-06-26 23.76 23.84 23.72 23.84 0.0M
2024-06-25 24.00 24.00 23.94 23.94 0.0M
2024-06-24 24.00 24.23 24.00 24.19 0.0M
2024-06-21 23.99 23.99 23.88 23.93 0.0M
2024-06-20 23.90 24.00 23.90 23.98 0.0M
2024-06-18 23.81 23.88 23.81 23.88 0.0M
2024-06-17 23.61 23.85 23.61 23.80 0.0M
2024-06-14 23.73 23.73 23.60 23.61 0.0M
2024-06-13 23.82 23.84 23.68 23.84 0.0M
2024-06-12 23.99 23.99 23.89 23.89 0.0M
2024-06-11 23.87 23.90 23.74 23.90 0.0M
2024-06-10 23.84 23.97 23.84 23.93 0.0M
2024-06-07 23.91 23.91 23.86 23.86 0.0M
2024-06-06 24.02 24.02 23.94 23.94 0.0M
2024-06-05 23.95 24.02 23.95 24.02 0.0M
2024-06-04 23.92 24.02 23.92 23.99 0.0M
2024-06-03 24.06 24.08 24.02 24.06 0.0M
2024-05-31 24.05 24.33 24.05 24.33 0.0M
2024-05-30 23.89 23.90 23.89 23.90 0.0M
2024-05-29 23.82 23.82 23.76 23.76 0.0M
2024-05-28 24.21 24.21 24.04 24.05 0.0M
2024-05-24 24.24 24.24 24.15 24.21 0.1M
2024-05-23 24.26 24.28 24.12 24.12 0.0M
2024-05-22 24.57 24.57 24.39 24.43 0.0M
2024-05-21 24.62 24.62 24.52 24.58 0.0M
2024-05-20 24.64 24.67 24.60 24.60 0.0M
2024-05-17 24.63 24.63 24.63 24.63 0.0M
2024-05-16 24.59 24.62 24.55 24.58 0.0M
2024-05-15 24.46 24.55 24.46 24.52 0.0M
2024-05-14 24.43 24.43 24.33 24.41 0.0M
2024-05-13 24.41 24.45 24.33 24.34 0.0M
2024-05-10 24.40 24.40 24.33 24.34 0.0M
2024-05-09 24.29 24.39 24.29 24.39 0.0M
2024-05-08 24.20 24.24 24.20 24.24 0.0M
2024-05-07 24.19 24.23 24.17 24.20 0.0M
2024-05-06 24.01 24.05 24.01 24.05 0.0M
2024-05-03 23.80 23.91 23.80 23.91 0.0M
2024-05-02 23.70 23.74 23.59 23.74 0.0M
2024-05-01 23.63 23.84 23.60 23.66 0.0M
2024-04-30 23.80 23.82 23.73 23.73 0.0M
2024-04-29 24.00 24.07 23.98 24.06 0.0M
2024-04-26 23.86 23.93 23.86 23.88 0.0M
2024-04-25 23.88 23.95 23.88 23.95 0.0M
2024-04-24 23.83 23.96 23.82 23.96 0.0M
2024-04-23 23.88 23.92 23.84 23.86 0.0M
2024-04-22 23.66 23.88 23.55 23.78 0.0M
2024-04-19 23.64 23.69 23.60 23.64 0.0M
2024-04-18 23.53 23.53 23.41 23.46 0.0M
2024-04-17 23.54 23.54 23.34 23.46 0.0M
2024-04-16 23.40 23.45 23.36 23.43 0.0M
2024-04-15 24.00 24.00 23.55 23.57 0.0M
2024-04-12 23.79 23.79 23.71 23.73 0.0M
2024-04-11 23.92 24.10 23.92 24.07 0.0M
2024-04-10 24.21 24.21 24.05 24.19 0.0M
2024-04-09 24.52 24.52 24.39 24.49 0.0M
2024-04-08 24.45 24.51 24.45 24.47 0.0M
2024-04-05 24.30 24.46 24.30 24.46 0.0M
2024-04-04 24.67 24.67 24.28 24.36 0.0M
2024-04-03 24.53 24.53 24.48 24.52 0.0M
2024-04-02 24.41 24.53 24.40 24.47 0.0M
2024-04-01 24.70 24.70 24.21 24.51 0.0M
2024-03-28 24.61 24.66 24.59 24.63 0.0M
2024-03-27 24.33 24.48 24.33 24.48 0.0M
2024-03-26 24.26 24.27 24.12 24.13 0.0M
2024-03-25 24.21 24.23 24.18 24.18 0.0M
2024-03-22 24.35 24.36 24.22 24.24 0.0M
2024-03-21 24.35 24.35 24.34 24.34 0.0M
2024-03-20 24.01 24.15 24.01 24.15 0.0M
2024-03-19 23.78 23.99 23.78 23.99 0.0M
2024-03-18 23.84 23.84 23.80 23.80 0.0M
2024-03-15 23.77 23.80 23.72 23.75 0.0M
2024-03-14 23.75 23.75 23.66 23.71 0.0M
2024-03-13 23.81 23.98 23.80 23.87 0.0M
2024-03-12 23.78 23.85 23.78 23.83 0.0M
2024-03-11 23.60 23.78 23.59 23.78 0.0M
2024-03-08 23.82 23.86 23.79 23.79 0.0M
2024-03-07 23.80 23.82 23.77 23.81 0.0M
2024-03-06 23.65 23.70 23.59 23.62 0.0M
2024-03-05 23.65 23.67 23.41 23.49 0.0M
2024-03-04 23.39 23.58 23.39 23.55 0.3M
2024-03-01 23.39 23.42 23.38 23.42 0.0M
2024-02-29 23.25 23.34 23.25 23.34 0.0M
2024-02-28 23.01 23.15 23.01 23.10 0.0M
2024-02-27 23.01 23.09 23.01 23.09 0.0M
2024-02-26 22.99 22.99 22.94 22.96 0.0M
2024-02-23 22.99 23.09 22.99 23.08 0.2M
2024-02-22 22.89 23.02 22.83 23.02 0.0M
2024-02-21 22.64 22.87 22.64 22.87 0.0M
2024-02-20 22.61 22.75 22.61 22.63 0.0M
2024-02-16 22.74 22.85 22.67 22.70 0.0M
2024-02-15 22.63 22.75 22.63 22.74 0.0M
2024-02-14 22.36 22.42 22.31 22.42 0.0M
2024-02-13 22.56 22.56 22.19 22.29 0.0M
2024-02-12 22.54 22.64 22.50 22.58 0.0M
2024-02-09 22.32 22.39 22.30 22.39 0.0M
2024-02-08 22.26 22.33 22.26 22.32 0.0M
2024-02-07 22.27 22.39 22.27 22.33 0.0M
2024-02-06 22.26 22.31 22.15 22.27 0.0M
2024-02-05 22.34 22.34 22.15 22.23 0.0M
2024-02-02 22.45 22.46 22.26 22.45 0.0M
2024-02-01 22.26 22.53 22.26 22.53 0.0M
2024-01-31 22.62 22.63 22.32 22.32 0.0M
2024-01-30 22.56 22.62 22.51 22.62 0.0M
2024-01-29 22.40 22.52 22.39 22.52 0.0M
2024-01-26 22.47 22.49 22.41 22.45 0.0M
2024-01-25 22.38 22.44 22.32 22.43 0.0M
2024-01-24 22.42 22.42 22.21 22.22 0.0M
2024-01-23 22.37 22.37 22.26 22.33 0.0M
2024-01-22 22.22 22.37 22.22 22.32 0.0M
2024-01-19 22.10 22.23 22.07 22.21 0.0M
2024-01-18 21.97 22.09 21.97 22.09 0.0M
2024-01-17 22.08 22.21 21.99 22.02 0.0M
2024-01-16 22.36 22.36 22.19 22.21 0.0M
2024-01-12 22.50 22.50 22.33 22.44 0.0M
2024-01-11 22.47 22.47 22.27 22.39 0.0M
2024-01-10 22.47 22.53 22.45 22.49 0.0M
2024-01-09 22.51 22.53 22.45 22.51 0.0M
2024-01-08 22.39 22.60 22.39 22.60 0.0M
2024-01-05 22.45 22.56 22.42 22.50 0.0M
2024-01-04 22.56 22.56 22.43 22.45 0.0M
2024-01-03 22.56 22.65 22.53 22.56 0.0M
2024-01-02 22.64 22.75 22.64 22.68 0.0M