Hot Features
プレミアム
Tidal Trust II Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -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 |
| 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 | 1735019 |
| 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 | 23.03 | 19.86 | 886456 |
| 1774564500 | 23.64 | -0.1 | -0.42 | 22.88 | 24.5 | 21.83 | 799065 |
| 1774478100 | 23.74 | -1.14 | -4.58 | 25.45 | 26.31 | 23.08 | 923054 |
| 1774391700 | 24.88 | -2.74 | -9.92 | 26.89 | 27.24 | 24.245 | 1091155 |
| 1774305300 | 27.62 | 0.97 | 3.64 | 27.86 | 29.14 | 27.1172 | 1036995 |
| 1774046100 | 26.65 | -5.7 | -17.62 | 31.82 | 32.52 | 25.81 | 1031800 |
| 1773959700 | 32.35 | 2.39 | 7.98 | 28.9 | 32.95 | 28.4501 | 1012454 |
| 1773873300 | 29.96 | -5.04 | -14.40 | 34.23 | 35.14 | 29.8382 | 3730267 |
| 1773786900 | 35 | 0.28 | 0.81 | 33.74 | 35.699999 | 32.199999 | 3877299 |
| 1773700500 | 34.72 | 0.14 | 0.40 | 32.9 | 35.5586 | 31.08 | 3956216 |
| 1773441300 | 34.58 | 2.38 | 7.39 | 32.62 | 34.72 | 30.3814 | 5450651 |
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。
