Tidal Trust II Defiance Daily Target 2X Long IONQ ETF【IONX】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	-10.575	-19.5200738348	54.175	55.02	42.75	836976	47.84117913	SP
4	-45.4	-51.0112359551	89	95.72	42.75	1108547	60.37224698	SP
12	22.95	111.138014528	20.65	107.77	19.09	2142664	56.29426699	SP
26	20.91	92.1551344204	22.69	107.77	8.405	2986653	29.04057746	SP
52	-19.9	-31.3385826772	63.5	207.91	8.405	2016389	40.71442391	SP
156	15.6	55.7142857143	28	207.91	8.405	1710037	42.0335785	SP
260	15.6	55.7142857143	28	207.91	8.405	1710037	42.0335785	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
1782945300	47.25	-3.6	-7.08	48.83	53.5	47.15	679893
1782858900	50.85	-1.1	-2.12	50.09	53.61	49.0128	582056
1782772500	51.95	8.23	18.82	46.25	52.54	44.5	901320
1782513300	43.72	-2.74	-5.90	44.7	49.6582	43	825006
1782426900	46.46	-5.82	-11.13	54.175	55.02	45.57	1196607
1782340500	52.28	-8.93	-14.59	60.43	60.43	49.62	1184947
1782254100	61.21	-1.32	-2.11	58.71	69.0699	57.5	1219125
1782167700	62.53	3.87	6.60	58.77	70	56.61	1359322
1781822100	58.66	3.01	5.40	57.12	59	51.5	815241
1781735700	55.655	-2.73	-4.67	59.14	61.52	54.8	704189
1781649300	58.38	-11.62	-16.60	67.04	69.1	57.8601	872369
1781562900	70	7.25	11.55	70.51	75	68.87	893816
1781303700	62.75	-0.43	-0.68	62.3	67.86	59.0201	860362
1781217300	63.18	2.99	4.97	60.65	66.26	56.3	1178082
1781130900	60.19	-0.38	-0.63	61.975	69.07	60.19	1468783
1781044500	60.57	-14.5	-19.32	73.71	77.8	52.45	2224376
1780958100	75.07	12.83	20.61	68.46	79.79	64.7	1374983
1780698900	62.24	-22.99	-26.97	80.25	80.25	59.725	1629834
1780612500	85.23	-7.11	-7.70	89	95.72	81.68	1092086
1780526100	92.34	-8.97	-8.85	98.26	107.77	90.76	1278782
1780439700	101.31	5.37	5.60	96.32	105	95.3577	1152767
1780353300	95.94	-8.13	-7.81	96.62	105	89.3201	1313097
1780094100	104.07	5.47	5.55	97.19	104.44	89.268333	1027077
1780007700	98.6	12.3	14.25	85.33	102.375	85.03	1993581
1779921300	86.3	4.33	5.28	79.95	90.14	71.915	1749114
1779834900	81.97	-0.03	-0.04	84.28	85.41	74	1614412
1779489300	82	11.11	15.67	68.79	87.3	68.51	3250590
1779402900	70.89	14.02	24.65	61.76	75.7593	60.4	4531673
1779316500	56.87	7.81	15.92	50.72	57.56	48.79	1391972
1779230100	49.06	-1.83	-3.60	47.3	50.95	42.9	1491822
1779143700	50.89	-5.67	-10.02	56.1	57.01	46.8	1774388
1778884500	56.56	-13.42	-19.18	63.01	63.01	55	1885257
1778798100	69.98	4.96	7.63	63.74	71.7027	61.96	1728688
1778711700	65.019999	-1.6	-2.40	66.64	67.12	59.43272	1657193
1778625300	66.62	-2.4	-3.48	69.585	74.5	57.6	3622081
1778538900	69.02	16.38	31.12	50	72.43	49.8	4551225
1778279700	52.64	3.12	6.30	51.61	53	45.38	2348984
1778193300	49.52	-11.58	-18.95	55.04	59.32	46.2407	3830103
1778106900	61.1	9.65	18.76	53.68	62.944617	52.51	5101704
1778020500	51.45	4.65	9.94	48.42	51.98	44.8	1573855
1777934100	46.8	-0.9	-1.89	48.09	53.72	45.85	2271095
1777674900	47.7	1.94	4.24	44.93	47.9	42.8801	1287367
1777588500	45.76	5.81	14.54	39.42	46.28	38.81	1488242
1777502100	39.95	-2.01	-4.79	41.175	41.22	35.43	1535731
1777415700	41.96	-1.58	-3.63	40.88	44.2	40.3	1229415
1777329300	43.54	2.26	5.47	40.185	43.79	38.15	1444995
1777070100	41.28	-1.94	-4.49	44.18	44.5	38.45	2111598
1776983700	43.22	-8.17	-15.90	49.56	52.1	39.5104	2827775
1776897300	51.39	2.18	4.43	51.0215	55	49.65	2291609
1776810900	49.21	-4.47	-8.33	54.14	54.36	47.81	3040947
1776724500	53.68	4.77	9.75	47	54.08	47	3882616
1776465300	48.91	2.85	6.19	44.84	50.17	44.39	4382667
1776378900	46.06	2.73	6.30	45.71	47.55	38.36	10130474
1776292500	43.33	12.79	41.88	34.97	43.48	33.409999	7874045
1776206100	30.54	8.75	40.16	24.85	30.67	24.1	5469424
1776119700	21.79	1.3	6.34	19.69	21.869	19.11	1148305
1775860500	20.49	0.96	4.92	19.705	21.2	19.5	859446
1775774100	19.53	-1.25	-6.02	20.65	21.0813	19.09	1068016
1775687700	20.78	0.6	2.97	23.1232	23.17	20.14	1594325
1775601300	20.18	-1.04	-4.90	20.42	20.5	18.38	1542759
1775514900	21.22	-0.11	-0.52	21.305	22.7407	20.46	884217
1775169300	21.33	2.01	10.40	17.98	21.52	17.79	1382622