Tidal Trust II Defiance Daily Target 2X Long MSTR ETF【MSTX】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	-2.09	-11.9839449541	17.44	18.71	13.81	5313732	15.82498503	SP
4	-20.65	-57.3611111111	36	42.28	13.81	3746813	22.63546565	SP
12	-7.9	-33.9784946237	23.25	44.63	13.81	3587519	26.63103045	SP
26	9.76	174.597495528	5.59	44.63	1.57	38144503	4.14465161	SP
52	-23.43	-60.4177411037	38.78	49.755	1.57	24941687	7.13664248	SP
156	-5.3	-25.6658595642	20.65	220.99	1.57	17491938	15.83714398	SP
260	-5.3	-25.6658595642	20.65	220.99	1.57	17491938	15.83714398	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
1781217300	15.23	1.14	8.09	14.3	15.49	13.59	5021542
1781130900	14.09	-0.48	-3.29	14.35	15.45	14.09	3629014
1781044500	14.57	-2.74	-15.83	16.14	16.86	13.81	5551298
1780958100	17.31	1.77	11.39	16.945	17.7899	16.29	3626844
1780698900	15.54	-2.56	-14.14	16.579999	16.95	13.88	9152526
1780612500	18.1	0.75	4.32	17.44	18.71	17.15	4608979
1780526100	17.35	-2.92	-14.41	19.75	20.84	17.35	5386936
1780439700	20.27	-4.47	-18.07	22.44	22.45	19.6001	7727058
1780353300	24.74	-3.4	-12.08	24.31	26.215	22.88	3709407
1780094100	28.14	2.52	9.84	25.025	29.1	24.41	2794193
1780007700	25.62	-0.89	-3.36	24.71	26.32	23.135	3366503
1779921300	26.51	-2.11	-7.37	27.39	27.739	26.43	2726513
1779834900	28.62	0	0.00	29.16	31.14	28.38	2465051
1779489300	28.62	-1.96	-6.41	30.25	30.76	28.41	2717201
1779402900	30.58	-0.37	-1.20	30.3	31.98	29.65	2128102
1779316500	30.95	0.43	1.41	30.92	32.2	30.03	1581464
1779230100	30.52	-0.87	-2.77	30.38	31.9299	30.185	1775009
1779143700	31.39	-4.28	-12.00	32.31	32.32	29.5	2747997
1778884500	35.67	-4.13	-10.38	37.675	37.675	34.11	2312293
1778798100	39.8	3.52	9.70	36	42.28	34.8527	3183057
1778711700	36.28	-2.73	-7.00	38	38.03	35.2	2587030
1778625300	39.01	-5.21	-11.78	42	42.39	37	2366361
1778538900	44.22	3.69	9.10	41.32	44.63	38.4	3133997
1778279700	40.53	3.18	8.51	36.985	40.668	36.45	2567949
1778193300	37.35	-3.23	-7.96	39.56	39.56	35.7	2505431
1778106900	40.58	-0.08	-0.20	39.46	41.1734	38.3833	2539927
1778020500	40.66	1.21	3.07	41.69	42.138	39.28	3160958
1777934100	39.45	2.85	7.79	38.19	40.24	37.1501	2776175
1777674900	36.6	4.49	13.98	34.17	37.82	33.62	3195698
1777588500	32.11	2.65	9.00	30.73	32.6197	29.76	2030138
1777502100	29.46	-2.89	-8.93	32.369999	32.369999	28.78	2989777
1777415700	32.35	-1.5	-4.43	31.75	32.86	30.05	2765703
1777329300	33.85	-0.77	-2.22	34.4	36.5	33.209899	2859733
1777070100	34.62	-0.63	-1.79	37	37.18	33.8	2353641
1776983700	35.25	-2.96	-7.75	36.74	38.89	34.9	3991034
1776897300	38.21	6	18.63	36.53	39.79	36.53	7343822
1776810900	32.21	-2.91	-8.29	34.94	35.9	32.1301	4232765
1776724500	35.12	1.71	5.12	31.61	35.196	31.0401	3401385
1776465300	33.409999	6.34	23.42	29.06	35.8	28.78	8180970
1776378900	27.07	1.9	7.55	25.07	27.1299	23.7	5219525
1776292500	25.17	2.01	8.68	23.88	25.195	23	7327598
1776206100	23.16	1.64	7.62	23.34	25.18	22.8	4197677
1776119700	21.52	1.18	5.80	19.71	21.55	19.23	3342467
1775860500	20.34	-0.15	-0.73	20.85	21.29	19.97	2679596
1775774100	20.49	0.19	0.94	20.13	21.54	19.51	6514985
1775687700	20.3	1.32	6.95	21.94	22.01	19.661	3626204
1775601300	18.98	-1.24	-6.13	19.53	19.895	18.125	3035944
1775514900	20.22	2.31	12.90	19.285	20.44	18.88	3086066
1775169300	17.91	-0.94	-4.99	17.89	18.75	16.86	2943940
1775082900	18.85	-0.7	-3.58	19.91	19.92	18.43	4406546
1774996500	19.55	1.05	5.68	18.98	19.64	17.37	4134751
1774910100	18.5	-1.49	-7.45	21.03	21.32	18.32	2436072
1774650900	19.99	-2.36	-10.56	21.31	21.41	19.3	3166727
1774564500	22.35	-2.19	-8.92	23.68	24.5	22.26	1876208
1774478100	24.54	0.96	4.07	25.03	26.18	23.79	2245974
1774391700	23.58	-0.68	-2.80	24.4199	24.91	22.91	2039019
1774305300	24.26	0.81	3.45	24.45	24.9	22.89	3640541
1774046100	23.45	-0.91	-3.74	24.835	24.84	22.92	3048846
1773959700	24.36	-0.84	-3.33	23.25	24.9698	22.58	2935499
1773873300	25.2	-3.8	-13.10	27	27.7	25.2	10000645
1773786900	29	1	3.57	27.4	29.9	27.3	12710625
1773700500	28	2.8	11.11	27.2	28.3	26.5	12405942
1773441300	25.2	0.8	3.28	26.7	27.9	24.8	15380379
1773354900	24.4	-0.4	-1.61	24.35	25	23	11236278