
Tidal Trust II STKd 100% Bitcoin and 100% Gold ETF (BTGD)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.61 | -8.81458966565 | 29.61 | 30.94 | 26.94 | 39011 | 29.56435577 | SP |
4 | -3.35 | -11.0378912685 | 30.35 | 31.85 | 26.94 | 41989 | 29.88705262 | SP |
12 | -0.6 | -2.17391304348 | 27.6 | 31.85 | 25.49 | 45790 | 29.05341298 | SP |
26 | 6.51 | 31.7715959004 | 20.49 | 31.85 | 19.8 | 48539 | 27.27357856 | SP |
52 | 6.51 | 31.7715959004 | 20.49 | 31.85 | 19.8 | 48539 | 27.27357856 | SP |
156 | 6.51 | 31.7715959004 | 20.49 | 31.85 | 19.8 | 48539 | 27.27357856 | SP |
260 | 6.51 | 31.7715959004 | 20.49 | 31.85 | 19.8 | 48539 | 27.27357856 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 29.17 | -0.08 | -0.27 | 29.62 | 29.62 | 29 | 35878 |
1740180900 | 29.25 | -1.25 | -4.10 | 30.76 | 30.94 | 29.25 | 33553 |
1740094500 | 30.5 | 0.75 | 2.52 | 30.13 | 30.58 | 30.004 | 38508 |
1740008100 | 29.75 | 0.59 | 2.02 | 29.77 | 30 | 29.42 | 25016 |
1739921700 | 29.16 | -0.41 | -1.39 | 29.56 | 29.56 | 28.88 | 51341 |
1739576100 | 29.57 | -0.25 | -0.84 | 29.98 | 30.1696 | 29.48 | 31856 |
1739489700 | 29.82 | 0.04 | 0.13 | 29.76 | 29.9083 | 29.44 | 35589 |
1739403300 | 29.78 | 0.59 | 2.02 | 29 | 30.03 | 28.9 | 30719 |
1739316900 | 29.19 | -0.9 | -2.99 | 29.73 | 29.9 | 29.11 | 35317 |
1739230500 | 30.09 | 1.06 | 3.65 | 30.11 | 30.11 | 29.835 | 32632 |
1738971300 | 29.03 | -0.33 | -1.12 | 30.21 | 30.54 | 28.99 | 36303 |
1738884900 | 29.36 | -0.07 | -0.24 | 29.81 | 29.9 | 28.93 | 32049 |
1738798500 | 29.43 | -0.4 | -1.34 | 29.89 | 30.109 | 29.285 | 25147 |
1738712100 | 29.83 | -0.57 | -1.88 | 30.09 | 30.33 | 29.66 | 39007 |
1738625700 | 30.4 | 0.17 | 0.56 | 28.87 | 30.65 | 28.86 | 72342 |
1738366500 | 30.23 | -1.26 | -4.00 | 31.38 | 31.84 | 30.16 | 87088 |
1738280100 | 31.49 | 0.8 | 2.61 | 31.4 | 31.85 | 31.4 | 36437 |
1738193700 | 30.69 | 0.7 | 2.33 | 30.15 | 30.8236 | 29.76 | 28547 |
1738107300 | 29.99 | 0.32 | 1.08 | 30.35 | 30.51 | 29.88 | 65947 |
1738020900 | 29.67 | -1.37 | -4.41 | 29.52 | 29.96 | 28.8 | 111282 |
1737761700 | 31.04 | 0.29 | 0.94 | 31.26 | 31.72 | 31.04 | 51381 |
1737675300 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
1737588900 | 30.75 | -0.42 | -1.35 | 30.9 | 30.9 | 30.58449 | 18371 |
1737502500 | 31.17 | 0.59 | 1.93 | 30.67 | 31.5598 | 30.23 | 44274 |
1737156900 | 30.58 | 1.17 | 3.98 | 29.49 | 30.951 | 29.49 | 48880 |
1737070500 | 29.41 | 0.44 | 1.52 | 29.17 | 29.48 | 28.55 | 20388 |
1736984100 | 28.97 | 1.33 | 4.81 | 28.65 | 29.155276 | 28.5405 | 20315 |
1736897700 | 27.64 | 0.88 | 3.29 | 27.39 | 27.86 | 27.2945 | 25482 |
1736811300 | 26.76 | -0.72 | -2.62 | 26.12 | 26.76 | 25.73 | 47689 |
1736552100 | 27.48 | 0.62 | 2.31 | 27.3 | 27.81 | 26.9 | 34325 |
1736379300 | 26.86 | -0.59 | -2.15 | 27.3 | 27.46 | 26.51 | 38343 |
1736292900 | 27.45 | -1.51 | -5.21 | 28.6837 | 28.69 | 27.32 | 26482 |
1736206500 | 28.96 | 1.02 | 3.65 | 27.9429 | 29.14 | 27.905 | 39903 |
1735947300 | 27.94 | 0.09 | 0.32 | 27.68 | 28.0959 | 27.59 | 23151 |
1735860900 | 27.85 | 1.49 | 5.65 | 27.53 | 28 | 27.4811 | 34858 |
1735688100 | 26.36 | -0.12 | -0.45 | 26.6 | 27 | 26.31 | 20083 |
1735601700 | 26.48 | -0.2 | -0.75 | 25.71 | 26.6 | 25.49 | 26123 |
1735342500 | 26.68 | -0.72 | -2.63 | 26.95 | 27.24 | 26.28 | 92011 |
1735256100 | 27.4 | -0.74 | -2.63 | 27.3 | 27.4943 | 27.0815 | 26767 |
1735077840 | 28.14 | 1.81 | 6.87 | 27.37 | 28.19 | 27.34 | 84775 |
1734996900 | 26.33 | -1.21 | -4.39 | 27.15 | 27.15 | 26.17 | 47989 |
1734737700 | 27.54 | 0.34 | 1.25 | 27.1489 | 27.9517 | 27.13 | 56639 |
1734651300 | 27.2 | -1.23 | -4.33 | 28.9664 | 29.02 | 27.05 | 68728 |
1734564900 | 28.43 | -2.34 | -7.60 | 30 | 30.16 | 28.17 | 87737 |
1734478500 | 30.77 | -0.06 | -0.19 | 31.16 | 31.22 | 30.5 | 55882 |
1734392100 | 30.83 | 1.36 | 4.61 | 30.4 | 31.325 | 30.34 | 82212 |
1734132900 | 29.47 | 0.19 | 0.65 | 29.255 | 29.61 | 29.09 | 29468 |
1734046500 | 29.28 | -1.14 | -3.75 | 29.845 | 30.1 | 29.1709 | 60222 |
1733960100 | 30.42 | 1.84 | 6.44 | 29.41 | 30.5889 | 29.3526 | 70198 |
1733873700 | 28.58 | 0.58 | 2.07 | 28.83 | 29.085 | 27.9249 | 35090 |
1733787300 | 28 | -1.35 | -4.60 | 28.81 | 29.41 | 28 | 43148 |
1733528100 | 29.35 | 0.83 | 2.91 | 28.62 | 29.52 | 28.5006 | 35886 |
1733441700 | 28.52 | -0.33 | -1.14 | 29.9 | 30.1 | 28.35 | 53551 |
1733355300 | 28.85 | 1.17 | 4.23 | 27.97 | 28.86 | 27.5601 | 24857 |
1733268900 | 27.68 | 0.01 | 0.04 | 27.6 | 27.86 | 27.2408 | 35090 |
1733182500 | 27.67 | -0.78 | -2.74 | 28.04 | 28.29 | 27.3599 | 39885 |
1732917840 | 28.45 | 0.39 | 1.39 | 28.5 | 28.92 | 28.4301 | 34476 |
1732750500 | 28.06 | 1.67 | 6.33 | 27.64 | 28.29 | 27.58 | 51355 |
1732664100 | 26.39 | -1.13 | -4.11 | 26.62 | 27.47 | 26.3 | 71980 |
1732577700 | 27.52 | -2.22 | -7.46 | 28.58 | 28.58 | 27.37 | 118016 |
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