Tidal Trust II Defiance Daily Target 2X Long HOOD ETF【HOOX】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	6.94	34.2209072978	20.28	31.9	19.74	198738	28.77069176	SP
4	4.11	17.7845088706	23.11	31.9	19.73	121058	24.89812699	SP
12	18.92	227.951807229	8.3	34.06	7.35	155216	21.90537267	SP
26	-107.59	-79.8086195386	134.81	143.3	6.865	224595	17.37338624	SP
52	-28.19	-50.8752932684	55.41	205.84	6.865	156343	43.64444279	SP
156	5.13	23.2231779086	22.09	205.84	6.865	140104	42.72815906	SP
260	5.13	23.2231779086	22.09	205.84	6.865	140104	42.72815906	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	24.33	-3.46	-12.45	26.81	26.81	24.1078	116885
1780439700	27.79	-1.61	-5.48	27.92	28.5	26.47	131854
1780353300	29.4019	-2.5	-7.83	28.72	30.53	25.94	220720
1780094100	31.9	5.89	22.66	26.73	31.9	25.77	332204
1780007700	26.0079	4.77	22.48	20.28	26.06	19.74	192027
1779921300	21.2351	1.19	5.91	19.99	21.455	19.8	152213
1779834900	20.05	0.17	0.86	20.43	20.95	19.8	97916
1779489300	19.8784	-1.33	-6.27	21.39	21.52	19.74	105150
1779402900	21.2089	0.08	0.36	20.75	21.54	20.57	39266
1779316500	21.1321	0.87	4.28	20.59	21.4	20.11	34810
1779230100	20.2642	-1.73	-7.85	21.36	21.5	19.73	96877
1779143700	21.9911	-0.08	-0.36	21.2	23.5	21.095	52036
1778884500	22.07	-2.1	-8.68	22.85	22.85	21.6	62183
1778798100	24.1684	2.18	9.91	21.51	24.8	21.06	127615
1778711700	21.99	-0.78	-3.43	22	22.42	21.2	73043
1778625300	22.77	-1.55	-6.39	23.24	23.79	21.7129	98549
1778538900	24.3247	2.18	9.87	22.1	24.5319	21	157352
1778279700	22.14	0.37	1.70	21.6	22.21	20.71	66596
1778193300	21.769	-1.72	-7.34	23.11	23.47	21.4	142803
1778106900	23.4924	0.98	4.36	22.84	23.69	21.9325	119132
1778020500	22.51	0.48	2.16	22.71	23.11	21.99	136043
1777934100	22.0338	1.53	7.48	20.93	23	20.93	201175
1777674900	20.5	0.4	1.98	20.61	21.3	20.18	141605
1777588500	20.1028	0.96	5.03	19.05	20.56	18.911	151359
1777502100	19.14	-6.89	-26.48	19.87	20.65	18.38	547937
1777415700	26.0338	-1.25	-4.57	25.61	26.63	25.34	181601
1777329300	27.2809	-0.54	-1.94	27.59	28.33	26.75	100419
1777070100	27.8208	0.74	2.74	27.935	28	26.6	92355
1776983700	27.08	-3.53	-11.53	29.11	29.81	26	144195
1776897300	30.61	1.48	5.08	31.03	31.579	29.74	174937
1776810900	29.1292	-3.41	-10.48	32.54	32.549999	29	186541
1776724500	32.54	0.24	0.74	31.66	33.369999	30.52	182315
1776465300	32.301	2.52	8.47	31.68	34.06	31.57	424165
1776378900	29.78	-0.41	-1.36	31.23	31.25	27.52	419523
1776292500	30.19	5.33	21.44	27.5	30.2404	26.34	495287
1776206100	24.86	4.32	21.03	22.69	24.99	22.64	142818
1776119700	20.5409	1.29	6.68	18.76	20.6099	18.53	87518
1775860500	19.254	-0.43	-2.16	19.81	19.87	18.775	42464
1775774100	19.68	-1.19	-5.70	20.82	21.13	19.03	82750
1775687700	20.87	1.28	6.54	23.725	23.79	20.5	70009
1775601300	19.5886	0.01	0.04	18.75	19.5886	18.095	39289
1775514900	19.58	0.48	2.51	19.33	20.1988	19.14	26944
1775169300	19.1	-0.63	-3.19	18.24	19.45	17.2748	35394
1775082900	19.73	0.3	1.55	20.53	20.53	19.37	57196
1774996500	19.4281	2.17	12.56	17.53	19.43	17.315	94055
1774910100	17.26	-0.45	-2.54	18.24	18.31	16.44	115631
1774650900	17.71	-2.46	-12.20	19.25	19.25	17.68	73010
1774564500	20.17	-1.58	-7.26	20.65	21.92	19.8301	51606
1774478100	21.75	2.11	10.74	21.31	22.68	21.31	86568
1774391700	19.64	-1.93	-8.95	21.16	21.17	19.5	108382
1774305300	21.57	0.85	4.12	21.03	22.22	20.89	136722
1774046100	20.7155	-2.04	-8.95	22.23	22.23	20.2	99660
1773959700	22.7519	-0.47	-2.02	21.83	23.25	21.3	60248
1773873300	23.22	-1.65	-6.63	23.97	24.66	23.22	102472
1773786900	24.869999	1.29	5.47	23.759999	25.02	23.759999	99156
1773700500	23.58	1.23	5.50	23.43	23.88	22.89	101854
1773441300	22.35	-1.77	-7.34	24.63	24.93	22.049999	141425
1773354900	24.119999	-1.74	-6.73	24.9	25.2	23.64	86282
1773268500	25.8609	0.06	0.24	25.41	26.52	24.69	70878
1773182100	25.799999	-0.54	-2.05	26.88	27.21	25.2597	110047
1773095700	26.339999	1.41	5.66	23.94	26.52	23.94	76726
1772840100	24.93	-2.34	-8.58	25.53	26.099999	24.42	130222
1772753700	27.27	-1.17	-4.11	28.47	30.18	25.9632	177296
1772667300	28.44	3.96	16.18	26.849999	29.5164	26.849999	172227