Hot Features
プレミアム
Tidal Trust II Defiance Daily Target 2X Long IONQ ETF (IONX)
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 | 6.01 | 7.04324387671 | 85.33 | 107.77 | 81.68 | 1353061 | 98.19264158 | SP |
| 4 | 36.3 | 65.9520348837 | 55.04 | 107.77 | 42.9 | 2220674 | 70.67870042 | SP |
| 12 | 81.33 | 812.487512488 | 10.01 | 107.77 | 9.047 | 2458496 | 44.40703915 | SP |
| 26 | 34.59 | 60.9515418502 | 56.75 | 107.77 | 8.405 | 3138012 | 27.38899106 | SP |
| 52 | 27.94 | 44.0694006309 | 63.4 | 207.91 | 8.405 | 2029247 | 40.59007162 | SP |
| 156 | 66.75 | 271.451809679 | 24.59 | 207.91 | 8.405 | 1758166 | 41.21606289 | SP |
| 260 | 66.75 | 271.451809679 | 24.59 | 207.91 | 8.405 | 1758166 | 41.21606289 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082900 | 19.32 | -1.47 | -7.07 | 22.1 | 22.3499 | 18.93 | 1674934 |
| 1774996500 | 20.79 | 2.95 | 16.54 | 18.72 | 21.2 | 18.42 | 1749966 |
| 1774910100 | 17.84 | -1.24 | -6.50 | 19.52 | 19.97 | 16.81 | 1368217 |
| 1774650900 | 19.08 | -3.7 | -16.24 | 22.22 | 22.2 | 18.93 | 1735795 |
| 1774564500 | 22.78 | -3.45 | -13.15 | 25.35 | 25.59 | 22.5 | 1166965 |
| 1774478100 | 26.23 | -1.29 | -4.69 | 29.12 | 29.87 | 25.7 | 1312390 |
| 1774391700 | 27.52 | -0.63 | -2.24 | 27.23 | 28.74 | 26.1 | 880374 |
| 1774305300 | 28.15 | 2.92 | 11.57 | 25.795 | 29 | 25.68 | 1325694 |
| 1774046100 | 25.23 | -1.18 | -4.47 | 26.15 | 26.8393 | 24.0102 | 902886 |
| 1773959700 | 26.41 | -0.74 | -2.73 | 25.76 | 27.41 | 24.35 | 649275 |
| 1773873300 | 27.15 | -1.74 | -6.02 | 28.5 | 30 | 27.141 | 1481204 |
| 1773786900 | 28.89 | 0.09 | 0.31 | 28.95 | 30.2442 | 28.424999 | 1068013 |
| 1773700500 | 28.799999 | 0.48 | 1.69 | 29.73 | 30.69 | 27.3297 | 1493010 |
| 1773441300 | 28.32 | -0.18 | -0.63 | 29.49 | 31.0497 | 28.08 | 1302382 |
| 1773354900 | 28.5 | -2.28 | -7.41 | 30.33 | 31.5 | 28.47 | 1540444 |
| 1773268500 | 30.78 | -1.53 | -4.74 | 32.189999 | 33.6897 | 29.64 | 2171943 |
| 1773182100 | 32.31 | -1.5 | -4.44 | 33.9 | 35.67 | 32.189999 | 1206250 |
| 1773095700 | 33.81 | 0.27 | 0.81 | 31.68 | 34.14 | 29.91 | 1599735 |
| 1772840100 | 33.54 | -0.54 | -1.58 | 32.91 | 36.81 | 32.61 | 1659402 |
| 1772753700 | 34.08 | -2.28 | -6.27 | 34.98 | 35.4 | 30.839999 | 1628530 |
| 1772667300 | 36.36 | 0.18 | 0.50 | 37.5 | 38.436 | 35.19 | 1324157 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
