Tidal Trust II Defiance Leveraged Long Income MSTR ETF【MST】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	0.16	1.82232346241	8.78	9.12	6.53	212496	7.26157376	SP
4	-7.89	-46.88057041	16.83	17.87	6.53	141847	11.1259842	SP
12	-11.85	-56.9985569986	20.79	39.5	6.53	95428	20.17560635	SP
26	2.93	48.7520798669	6.01	39.5	2.37	304539	7.15807698	SP
52	-7.96	-47.100591716	16.9	39.5	1.68	557658	8.21289944	SP
156	-11.41	-56.0687960688	20.35	39.5	1.68	559011	9.7118228	SP
260	-11.41	-56.0687960688	20.35	39.5	1.68	559011	9.7118228	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	9.1199999	1.1	13.67	8.81	9.63	8.64	197379
1782945300	8.0229	0.82	11.43	7.22	8.695	7.11	82380
1782858900	7.2	-0.88	-10.89	7.12	7.3999	6.7	386232
1782772500	8.08	1.49	22.61	7.12	8.2800999	6.69	128111
1782513300	6.59	-0.47	-6.66	6.72	7.37	6.53	106173
1782426900	7.06	-1.63	-18.77	8.78	8.78	6.98	360436
1782340500	8.6913	-2.07	-19.23	10.39	10.41	8.3362	146720
1782254100	10.76	-1.1	-9.27	11.24	11.4799	10.72	103664
1782167700	11.86	-0.65	-5.16	13.36	13.59	11.47	85120
1781822100	12.5058	-0.94	-7.02	13.67	13.67	11.46	147182
1781735700	13.45	-1.57	-10.46	14.93	15.31	13.39	91592
1781649300	15.0209	-1.71	-10.22	16.329999	16.78	15.02	105197
1781562900	16.73	1.53	10.07	17.35	17.87	16.71	67482
1781303700	15.2	0.7	4.80	14.34	16.17	13.8904	147681
1781217300	14.5032	1.02	7.59	13.56	14.61	13.07	90548
1781130900	13.48	-0.51	-3.65	13.6	14.53	13.43	143713
1781044500	13.99	-2.36	-14.43	15.44	15.85	13.325	198190
1780958100	16.35	1.45	9.73	16.21	16.739999	15.42	62555
1780698900	14.9	-2.21	-12.92	15.8	16.058399	13.42	162623
1780612500	17.11	0.57	3.45	16.83	17.8	16.42	80344
1780526100	16.54	-2.99	-15.31	18.91	19.5262	16.39	128016
1780439700	19.53	-3.85	-16.46	21.25	21.25	18.725	178154
1780353300	23.3784	-2.74	-10.51	23.43	24.46	21.97	53618
1780094100	26.1232	2.24	9.39	23.23	26.865	22.801	53401
1780007700	23.88	-0.77	-3.14	22.96	24.365	21.56	71289
1779921300	24.6531	-1.91	-7.19	25.3	25.61	24.54	62952
1779834900	26.5617	0.08	0.31	26.93	28.4725	26.395	55284
1779489300	26.48	-1.73	-6.14	28	28.375	26.38	88263
1779402900	28.2116	-0.25	-0.87	27.96	29.1	27.45	47593
1779316500	28.4599	0.12	0.41	28.45	29.465	28.12	43636
1779230100	28.3427	-0.54	-1.87	28	29.33	28	54812
1779143700	28.8835	-3.56	-10.96	30.82	31.54	27.47	119930
1778884500	32.439999	-3.42	-9.54	34.09	34.09	31.35	70805
1778798100	35.8609	3.01	9.17	32.6	37.47	31.62	64941
1778711700	32.85	-2.41	-6.83	34.27	34.27	32.022599	96822
1778625300	35.2572	-3.86	-9.87	37.74	37.85	33.85	42691
1778538900	39.12	2.98	8.24	36.95	39.5	35.06	46159
1778279700	36.1422	1.85	5.38	34.05	36.27	33.713	46898
1778193300	34.297	-2.08	-5.71	35.42	35.57	32.93	61108
1778106900	36.3744	-0.55	-1.48	35.78	36.81	34.865	56203
1778020500	36.92	1.09	3.06	37.785	37.88	35.76	59403
1777934100	35.8254	1.98	5.84	34.9	36.5	34.1	57889
1777674900	33.85	3.46	11.39	32.229999	34.18	31.83	53228
1777588500	30.3889	2.54	9.13	29.07	30.65	28.6	36764
1777502100	27.8466	-2.86	-9.31	30.57	30.57	27.515	80858
1777415700	30.7064	-1.18	-3.70	29.9	30.87	28.655	68307
1777329300	31.8849	-0.66	-2.01	32.42	34	31.5	23110
1777070100	32.54	-0.66	-1.99	34.08	34.08	31.99	20803
1776983700	33.2	-2.2	-6.21	34.74	35.515	32.835	39979
1776897300	35.4	4.62	15.01	34.09	36.6	34.09	252204
1776810900	30.78	-2.32	-7.02	32.729999	33.8	30.7	55770
1776724500	33.103299	1.31	4.13	30.3	33.15	29.67	60897
1776465300	31.79	5.45	20.69	27.84	33.65	27.63	177072
1776378900	26.34	1.67	6.76	24.52	26.34	23.56	38694
1776292500	24.672	1.45	6.23	23.66	24.78	22.98	39167
1776206100	23.2256	1.41	6.46	23.49	24.99	23.11	78538
1776119700	21.8167	1	4.79	20.22	21.825	19.87	140155
1775860500	20.82	-0.11	-0.54	21	21.35	20.69	49000
1775774100	20.934	0.06	0.28	20.79	21.76	20.29	64654
1775687700	20.8753	0.97	4.89	22	22.02	20.59	89155
1775601300	19.9026	-1.15	-5.45	20.64	20.64	19.3239	70729
1775514900	21.05	2.13	11.26	20.25	21.135	19.9842	39043