Hot Features
プレミアム
Tidal Trust II STKd 100% Bitcoin and 100% Gold ETF (BTGD)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.97 | -21.4362657092 | 27.85 | 28.62 | 21.88 | 39949 | 25.80583284 | SP |
| 4 | -10.13 | -31.6463605123 | 32.01 | 33.03 | 21.88 | 31864 | 28.9429418 | SP |
| 12 | -10.59 | -32.6147212812 | 32.47 | 33.03 | 21.88 | 64412 | 28.79082968 | SP |
| 26 | -14.38 | -39.6580253723 | 36.26 | 43.75 | 21.88 | 92779 | 32.63134904 | SP |
| 52 | -14.51 | -39.8735916461 | 36.39 | 48.86 | 21.88 | 95805 | 36.87120435 | SP |
| 156 | 1.39 | 6.78379697413 | 20.49 | 48.86 | 19.8 | 74559 | 35.14352777 | SP |
| 260 | 1.39 | 6.78379697413 | 20.49 | 48.86 | 19.8 | 74559 | 35.14352777 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 21.88 | -2.16 | -8.99 | 23.05 | 23.14 | 21.48 | 43279 |
| 1780612500 | 24.0403 | -0.46 | -1.86 | 23.99 | 24.42 | 23.75 | 30307 |
| 1780526100 | 24.4958 | -1.02 | -4.01 | 25 | 25.19 | 24.49 | 35143 |
| 1780439700 | 25.52 | -1.51 | -5.59 | 26.18 | 26.3 | 25.15 | 59128 |
| 1780353300 | 27.03 | -1.19 | -4.20 | 27.03 | 27.2 | 26.62 | 54567 |
| 1780094100 | 28.2157 | 0.31 | 1.12 | 27.85 | 28.62 | 27.769 | 20602 |
| 1780007700 | 27.9028 | -0.31 | -1.09 | 27.25 | 28.11 | 27.1301 | 19210 |
| 1779921300 | 28.21 | -0.76 | -2.62 | 27.97 | 28.26 | 27.83 | 34243 |
| 1779834900 | 28.97 | -0.01 | -0.03 | 29.39 | 29.7292 | 28.75 | 35169 |
| 1779489300 | 28.98 | -0.88 | -2.95 | 29.61 | 29.62 | 28.88 | 29288 |
| 1779402900 | 29.86 | -0.01 | -0.03 | 29.48 | 30.05 | 29.23 | 19331 |
| 1779316500 | 29.87 | 0.62 | 2.12 | 29.36 | 29.9 | 29.24 | 43521 |
| 1779230100 | 29.25 | -0.5 | -1.68 | 29.13 | 29.4 | 28.96 | 15268 |
| 1779143700 | 29.75 | -0.79 | -2.59 | 29.96 | 29.96 | 29.23 | 23987 |
| 1778884500 | 30.54 | -1.64 | -5.10 | 30.84 | 30.8978 | 30.27 | 20287 |
| 1778798100 | 32.18 | 0.41 | 1.29 | 31.86 | 32.64 | 31.65 | 17643 |
| 1778711700 | 31.77 | -0.66 | -2.04 | 31.9 | 31.9 | 31.43258 | 44706 |
| 1778625300 | 32.43 | -0.54 | -1.64 | 32.18 | 32.43 | 31.7 | 49421 |
| 1778538900 | 32.97 | 0.75 | 2.33 | 32.67 | 33.03 | 32.494999 | 31586 |
| 1778279700 | 32.219299 | 0.08 | 0.25 | 32.009999 | 32.32 | 31.91 | 22012 |
| 1778193300 | 32.14 | -0.44 | -1.35 | 32.74 | 32.74 | 31.9 | 86396 |
| 1778106900 | 32.58 | 0.88 | 2.78 | 32.659999 | 32.8799 | 32.46 | 27386 |
| 1778020500 | 31.7 | 0.94 | 3.06 | 31.8 | 31.86 | 31.48 | 18499 |
| 1777934100 | 30.7588 | -0.04 | -0.13 | 30.59 | 31.22 | 30.44 | 22243 |
| 1777674900 | 30.8 | 0.83 | 2.77 | 30.56 | 31.1451 | 30.56 | 12351 |
| 1777588500 | 29.97 | 0.7 | 2.39 | 29.91 | 30.1101 | 29.91 | 13370 |
| 1777502100 | 29.27 | -0.65 | -2.17 | 29.7 | 29.71 | 28.9 | 163655 |
| 1777415700 | 29.92 | -0.72 | -2.35 | 29.75 | 29.92 | 29.5113 | 18455 |
| 1777329300 | 30.64 | -0.61 | -1.95 | 31.08 | 31.175 | 30.46 | 27956 |
| 1777070100 | 31.25 | 0.07 | 0.22 | 31.18 | 31.5 | 31.18 | 14788 |
| 1776983700 | 31.1819 | -0.77 | -2.40 | 31.32 | 31.75 | 30.71 | 268691 |
| 1776897300 | 31.95 | 1.91 | 6.36 | 31.8 | 32.09 | 31.795 | 14658 |
| 1776810900 | 30.04 | -1.39 | -4.42 | 31 | 31.1701 | 29.88 | 36495 |
| 1776724500 | 31.4282 | -0.82 | -2.55 | 31 | 31.545 | 30.73 | 36522 |
| 1776465300 | 32.25 | 1.29 | 4.17 | 31.78 | 32.67 | 31.75 | 27240 |
| 1776378900 | 30.9582 | 0.07 | 0.22 | 30.99 | 30.99 | 30.1 | 15356 |
| 1776292500 | 30.89 | 0.08 | 0.26 | 30.71 | 30.9 | 30.3503 | 15241 |
| 1776206100 | 30.81 | 0.95 | 3.18 | 30.6 | 31.117 | 30.6 | 17019 |
| 1776119700 | 29.86 | -0.07 | -0.25 | 28.86 | 29.86 | 28.7655 | 26194 |
| 1775860500 | 29.9334 | 0.43 | 1.46 | 29.6012 | 30.05 | 29.49 | 14927 |
| 1775774100 | 29.5038 | 0.51 | 1.75 | 28.975 | 29.86 | 28.8344 | 27225 |
| 1775687700 | 28.9959 | 1.07 | 3.82 | 29.6955 | 29.6955 | 28.75 | 275924 |
| 1775601300 | 27.93 | 0.01 | 0.04 | 27.39 | 27.93 | 26.97 | 255691 |
| 1775514900 | 27.92 | 1.05 | 3.91 | 27.95 | 28.16 | 27.7239 | 21479 |
| 1775169300 | 26.87 | -1.03 | -3.69 | 26.08 | 26.98 | 25.99 | 21627 |
| 1775082900 | 27.9 | 0.53 | 1.94 | 27.87 | 28.35 | 27.69 | 233686 |
| 1774996500 | 27.37 | 1.5 | 5.80 | 26.29 | 27.37 | 26.29 | 16926 |
| 1774910100 | 25.87 | 0.16 | 0.62 | 26.7 | 26.795 | 25.7 | 26048 |
| 1774650900 | 25.71 | -0.09 | -0.35 | 25.38 | 25.9188 | 25.1601 | 174992 |
| 1774564500 | 25.8 | -1.91 | -6.89 | 26.62 | 26.85 | 25.74 | 24228 |
| 1774478100 | 27.71 | 1.27 | 4.80 | 28.32 | 28.32 | 27.53 | 15332 |
| 1774391700 | 26.44 | -0.51 | -1.89 | 26.6 | 26.8 | 26.1 | 105932 |
| 1774305300 | 26.95 | -0.49 | -1.79 | 27.1 | 27.93 | 26.4 | 443754 |
| 1774046100 | 27.44 | -0.84 | -2.97 | 28.46 | 28.46 | 27.135 | 241991 |
| 1773959700 | 28.28 | -1.62 | -5.42 | 27.4 | 28.46 | 27.29 | 93301 |
| 1773873300 | 29.9 | -2.57 | -7.91 | 30.6 | 30.7355 | 29.81 | 77964 |
| 1773786900 | 32.47 | 0.22 | 0.68 | 32.11 | 32.564999 | 32.07 | 24576 |
| 1773700500 | 32.25 | 1.14 | 3.66 | 32.259999 | 32.6799 | 31.79 | 139964 |
| 1773441300 | 31.11 | -0.09 | -0.30 | 32.47 | 32.74 | 31 | 21258 |
| 1773354900 | 31.2041 | -0.66 | -2.06 | 31.51 | 31.6273 | 30.93 | 61838 |
| 1773268500 | 31.86 | -0.01 | -0.03 | 31.76 | 32.14 | 31.5182 | 23204 |
| 1773182100 | 31.87 | 0.89 | 2.87 | 32.32 | 32.729999 | 31.56 | 196479 |
| 1773095700 | 30.98 | 0.28 | 0.91 | 30.57 | 31.0549 | 30.39 | 135177 |
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。
