Tidal Trust II Defiance Daily Target 2X Long HIMS ETF【HIMZ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.52	-4.67260989856	32.53	38.39	28.09	664398	33.90104335	SP
4	5.21	20.1937984496	25.8	38.88	20.9	666593	29.82413947	SP
12	-0.81	-2.54556882464	31.82	50.5	18.63	1069747	31.95554991	SP
26	22.97	285.696517413	8.04	50.5	0.8844	14319116	3.19192833	SP
52	-8.365	-21.2444444444	39.375	51.2	0.8844	9770043	7.14503323	SP
156	11.625	59.9690482332	19.385	57	0.8844	8050741	7.99420438	SP
260	11.625	59.9690482332	19.385	57	0.8844	8050741	7.99420438	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	30.84	-4.99	-13.93	35.05	35.64	30.14	659998
1781217300	35.83	2.61	7.86	32.439999	36.54	30.88	733406
1781130900	33.22	-3.3	-9.04	34.53	38.39	33.18	602791
1781044500	36.52	4.36	13.56	32.159999	36.91	29.43	866904
1780958100	32.159999	2.21	7.38	30.39	32.56	29.44	518645
1780698900	29.95	-4.61	-13.34	32.53	34.17	28.09	600242
1780612500	34.56	1.2	3.60	32.57	38.88	32.42	993728
1780526100	33.36	0.02	0.06	31.81	34.59	29.02	501228
1780439700	33.34	-0.69	-2.03	34.44	35.55	32.259999	490159
1780353300	34.03	3.66	12.05	30.3	35.1399	28.8611	748908
1780094100	30.37	1.8	6.30	28.94	31.37	25.83	758199
1780007700	28.57	0.22	0.78	27.22	29.85	26.5	509630
1779921300	28.35	2.98	11.75	26.72	29.54	26.21	778566
1779834900	25.37	0.14	0.55	25.5	27.2549	24.42	564717
1779489300	25.23	-0.61	-2.36	25.91	26.9	24.325	491132
1779402900	25.84	2.03	8.53	23.47	25.9	23	497505
1779316500	23.81	1.14	5.03	22.31	24.6	21.59	510978
1779230100	22.67	0.23	1.02	22.11	23.24	20.9	595042
1779143700	22.44	-6.32	-21.97	26.32	26.32	22.22	1172868
1778884500	28.76	1.72	6.36	25.8	29.38	25.57	730622
1778798100	27.04	0.24	0.90	27.12	28.3121	25.2347	729036
1778711700	26.8	-2.1	-7.27	27.91	28.5	24.88	1845358
1778625300	28.9	-11.51	-28.48	29.41	33.96	27.68	2698642
1778538900	40.41	2.28	5.98	40.46	43.78	38.87	2489412
1778279700	38.13	6.42	20.25	31.58	38.68	30.9027	1246978
1778193300	31.71	-3.2	-9.17	34.57	35.42	30.9727	795017
1778106900	34.91	1.49	4.46	34.87	35.36	32.1432	610228
1778020500	33.42	-2.66	-7.37	35.47	35.47	32.4429	842913
1777934100	36.08	-0.34	-0.93	36.77	39.0999	34.52	477296
1777674900	36.42	0.62	1.73	36.12	37.39	35.285	402404
1777588500	35.8	2.06	6.11	33.66	36.23	32.02	831976
1777502100	33.74	-4.32	-11.35	37.755	37.755	33.034999	795398
1777415700	38.06	-4.25	-10.04	40	40.6	37.4	992292
1777329300	42.31	-3.73	-8.10	44.35	46.48	41.43	1013349
1777070100	46.04	6.77	17.24	42.68	48.1405	41.31	1579279
1776983700	39.27	-2.66	-6.34	45	48.745	36.2	1717519
1776897300	41.93	-2.24	-5.07	44.54	44.96	39.04	1663596
1776810900	44.17	-3.98	-8.27	40.41	47.5202	38.49	2485528
1776724500	48.15	6.34	15.16	40.6118	50.5	40.49	2385987
1776465300	41.81	4.88	13.21	38.71	44.3	38.22	2341085
1776378900	36.93	6.44	21.12	35.05	38.9	31.41	2780915
1776292500	30.49	6.77	28.54	24.37	31.03	23.46	1732658
1776206100	23.72	0.43	1.85	24.5	24.99	22.77	1101301
1776119700	23.29	3.48	17.57	19.4	24.5899	19.4	1567231
1775860500	19.81	-0.64	-3.13	20.74	21.01	19.2479	1611031
1775774100	20.45	0.65	3.28	19.63	20.5332	18.9	662980
1775687700	19.8	-0.31	-1.54	22.67	22.67	19.065	888284
1775601300	20.11	-1.69	-7.75	21.05	21.05	18.885	1165180
1775514900	21.8	2.37	12.20	20.48	21.88	20.1767	726543
1775169300	19.43	-1.49	-7.12	20	20.09	18.63	831835
1775082900	20.92	-2.14	-9.28	23.51	24.79	20.6119	1053775
1774996500	23.06	4.15	21.95	19.04	23.45	18.765	1043688
1774910100	18.91	-1.38	-6.80	20.17	20.87	18.66	634037
1774650900	20.29	-3.35	-14.17	22.86	22.86	19.86	882664
1774564500	23.64	-0.1	-0.42	22.88	24.5	21.83	789233
1774478100	23.74	-1.14	-4.58	25.45	26.31	23.08	917434
1774391700	24.88	-2.74	-9.92	26.85	27.24	24.245	1087013
1774305300	27.62	0.97	3.64	28.1701	29.14	27.1172	1003857
1774046100	26.65	-5.7	-17.62	31.82	32.52	25.81	957098
1773959700	32.35	2.39	7.98	29.73	32.95	28.4501	992489
1773873300	29.96	-5.04	-14.40	34.23	34.44	29.8382	3708677
1773786900	35	0.28	0.81	33.74	35.699999	32.199999	3866758
1773700500	34.72	0.14	0.40	32.9	35.5586	31.08	3932661
1773441300	34.58	2.38	7.39	32.62	34.72	30.3814	5421777