Hot Features
プレミアム
Tidal Trust II Defiance Daily Target 2X Long AVAV ETF (AVXX)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.06 | -28.125 | 10.88 | 10.96 | 7.6385 | 206847 | 8.83905365 | SP |
| 4 | 0.32 | 4.26666666667 | 7.5 | 13.12 | 7.1 | 450917 | 10.61263477 | SP |
| 12 | 3.26 | 71.4912280702 | 4.56 | 14.76 | 3.9381 | 277315 | 10.19088611 | SP |
| 26 | -0.93 | -10.6285714286 | 8.75 | 21.5 | 3.9381 | 433911 | 7.66858551 | SP |
| 52 | -15.69 | -66.7375584858 | 23.51 | 24.5815 | 3.9381 | 350153 | 7.74537754 | SP |
| 156 | -15.69 | -66.7375584858 | 23.51 | 24.5815 | 3.9381 | 350153 | 7.74537754 | SP |
| 260 | -15.69 | -66.7375584858 | 23.51 | 24.5815 | 3.9381 | 350153 | 7.74537754 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 9.02 | 0.93 | 11.50 | 8.18 | 9.095 | 7.925 | 135004 |
| 1781130900 | 8.09 | -0.3 | -3.58 | 8.06 | 8.51 | 7.97 | 212518 |
| 1781044500 | 8.39 | -0.82 | -8.91 | 9.2 | 9.3981999 | 7.6385 | 185473 |
| 1780958100 | 9.2106 | -0.09 | -0.96 | 9.6 | 9.71 | 9.14 | 145387 |
| 1780698900 | 9.3 | -2.11 | -18.49 | 10.88 | 10.96 | 8.78 | 355851 |
| 1780612500 | 11.41 | 1.29 | 12.75 | 9.8 | 11.54 | 9.8 | 496009 |
| 1780526100 | 10.12 | -1.38 | -12.00 | 11.21 | 11.23 | 9.82 | 362775 |
| 1780439700 | 11.5 | -0.06 | -0.52 | 11.36 | 11.5792 | 10.69 | 374879 |
| 1780353300 | 11.56 | -0.36 | -3.02 | 11.465 | 12.07 | 10.88 | 600444 |
| 1780094100 | 11.92 | -0.86 | -6.73 | 13 | 13 | 10.61 | 1511276 |
| 1780007700 | 12.78 | 3.38 | 35.96 | 11.32 | 13.12 | 10.81 | 1748198 |
| 1779921300 | 9.4 | -0.06 | -0.63 | 9.5 | 9.682 | 8.7388 | 318862 |
| 1779834900 | 9.46 | 0.78 | 9.04 | 9.35 | 9.98 | 8.83 | 836209 |
| 1779489300 | 8.6756 | 1.09 | 14.30 | 7.84 | 8.7299 | 7.84 | 327351 |
| 1779402900 | 7.59 | -0.09 | -1.17 | 7.56 | 7.815 | 7.265 | 158435 |
| 1779316500 | 7.68 | 0.28 | 3.78 | 7.53 | 7.78 | 7.13 | 160836 |
| 1779230100 | 7.4 | -0.11 | -1.46 | 7.45 | 7.53 | 7.1 | 140407 |
| 1779143700 | 7.51 | 0.33 | 4.60 | 7.19 | 7.74 | 7.19 | 137147 |
| 1778884500 | 7.18 | -0.76 | -9.57 | 7.5 | 7.62 | 7.13 | 360365 |
| 1778798100 | 7.94 | 0.38 | 5.03 | 7.5 | 8.07 | 7.44 | 225125 |
| 1778711700 | 7.56 | -0.77 | -9.24 | 7.94 | 8.17 | 7.1 | 461069 |
| 1778625300 | 8.33 | 0.23 | 2.84 | 8.13 | 8.7494 | 7.9 | 342701 |
| 1778538900 | 8.1 | -0.19 | -2.29 | 8 | 8.24 | 7.31 | 278113 |
| 1778279700 | 8.2899999 | -0.01 | -0.12 | 8.2 | 8.4 | 7.9348 | 164990 |
| 1778193300 | 8.3 | -0.61 | -6.85 | 8.9 | 8.9 | 8.01 | 363491 |
| 1778106900 | 8.91 | 0.71 | 8.66 | 8.16 | 9.21 | 8.15 | 375029 |
| 1778020500 | 8.2 | -1.42 | -14.78 | 9.7899999 | 9.8699999 | 8.15 | 434707 |
| 1777934100 | 9.6222 | -0.53 | -5.18 | 10.2 | 10.2 | 9.39 | 191773 |
| 1777674900 | 10.1475 | -1.09 | -9.72 | 11.35 | 11.48 | 10.01 | 205798 |
| 1777588500 | 11.24 | 1.2 | 11.98 | 10.27 | 11.3099 | 10.16 | 89034 |
| 1777502100 | 10.0375 | -1.02 | -9.21 | 10.9 | 10.9 | 9.83 | 94687 |
| 1777415700 | 11.0559 | -0.51 | -4.44 | 11.13 | 11.13 | 10.34 | 94336 |
| 1777329300 | 11.57 | -0.04 | -0.34 | 11.62 | 12.049 | 11.25 | 58262 |
| 1777070100 | 11.61 | -0.74 | -5.99 | 12.35 | 12.46 | 11.475 | 87784 |
| 1776983700 | 12.35 | -1 | -7.49 | 13.09 | 13.13 | 11.65 | 178808 |
| 1776897300 | 13.35 | -0.02 | -0.15 | 14.2 | 14.4 | 12.8 | 339166 |
| 1776810900 | 13.37 | 1.57 | 13.31 | 12.43 | 14.76 | 12.28 | 505392 |
| 1776724500 | 11.8 | 0.66 | 5.94 | 10.94 | 11.89 | 10.8901 | 124179 |
| 1776465300 | 11.1389 | -1.3 | -10.48 | 12.84 | 13.2415 | 10.5 | 318466 |
| 1776378900 | 12.4434 | 0.43 | 3.62 | 12.64 | 13.05 | 11.93 | 209836 |
| 1776292500 | 12.0086 | 0.42 | 3.61 | 11.88 | 12.19 | 11.54 | 137506 |
| 1776206100 | 11.59 | 0.07 | 0.65 | 12.05 | 12.39 | 11.3111 | 113313 |
| 1776119700 | 11.515 | 1.59 | 16.02 | 9.82 | 11.5709 | 9.65 | 169036 |
| 1775860500 | 9.925 | 0.15 | 1.48 | 9.83 | 10.1699 | 9.39 | 69355 |
| 1775774100 | 9.78 | -0.96 | -8.94 | 10.85 | 10.85 | 9.52 | 124069 |
| 1775687700 | 10.74 | 0.01 | 0.09 | 11.59 | 11.9192 | 10.4589 | 83130 |
| 1775601300 | 10.7302 | -0.33 | -3.02 | 10.9 | 10.9 | 10.1601 | 53525 |
| 1775514900 | 11.0649 | 0.57 | 5.42 | 10.79 | 11.28 | 10.7101 | 54975 |
| 1775169300 | 10.496 | 0.05 | 0.52 | 9.81 | 10.72 | 9.635 | 52762 |
| 1775082900 | 10.4416 | 0.05 | 0.45 | 11.1 | 11.35 | 10.39 | 52049 |
| 1774996500 | 10.395 | 0.67 | 6.87 | 9.8 | 10.55 | 9.74 | 61484 |
| 1774910100 | 9.7264 | -0.87 | -8.23 | 10.75 | 10.75 | 9.57 | 76719 |
| 1774650900 | 10.5981 | -1.55 | -12.77 | 11.78 | 11.78 | 10.55 | 83225 |
| 1774564500 | 12.15 | -0.34 | -2.72 | 12.1 | 12.53 | 11.8 | 69061 |
| 1774478100 | 12.49 | 0.36 | 2.97 | 12.54 | 13.03 | 12.37 | 131020 |
| 1774391700 | 12.13 | -1.4 | -10.35 | 13.01 | 13.26 | 11.935 | 177775 |
| 1774305300 | 13.53 | 1.14 | 9.20 | 12.69 | 14 | 12.21 | 126073 |
| 1774046100 | 12.39 | -1.8 | -12.68 | 13.68 | 13.919999 | 11.8143 | 254605 |
| 1773959700 | 14.19 | -0.72 | -4.83 | 13.98 | 14.549999 | 13.3812 | 189581 |
| 1773873300 | 14.91 | -0.9 | -5.69 | 15.51 | 15.69 | 14.669999 | 217552 |
| 1773786900 | 15.809999 | 1.47 | 10.25 | 14.535 | 15.87 | 14.22 | 287209 |
| 1773700500 | 14.34 | 0.57 | 4.14 | 14.49 | 14.85 | 13.68 | 243799 |
| 1773441300 | 13.77 | -0.57 | -3.97 | 14.73 | 15.45 | 13.68 | 253258 |
| 1773354900 | 14.34 | 0.48 | 3.46 | 14.46 | 15.39 | 13.5603 | 595804 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
