Tidal Trust II Defiance 2X Daily Long Pure Quantum ETF【QPUX】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	-0.66	-1.50341685649	43.9	55.2793	40.9	306303	49.63263218	SP
4	10.86	33.5392217418	32.38	55.2793	22.5	345911	41.57646636	SP
12	35.94	492.328767123	7.3	55.2793	5.6	232451	30.2100016	SP
26	22.76	111.1328125	20.48	55.2793	5.6	275039	20.88729939	SP
52	24.03	125.091098386	19.21	89.61	5.6	240606	26.45276324	SP
156	24.03	125.091098386	19.21	89.61	5.6	240606	26.45276324	SP
260	24.03	125.091098386	19.21	89.61	5.6	240606	26.45276324	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
1780526100	44.47	-7.89	-15.07	50.6	54.33	43.7	344804
1780439700	52.36	2.36	4.72	50.4	55.2793	48.9601	218294
1780353300	50	-0.72	-1.42	47.88	54.33	44.12	289682
1780094100	50.72	-0.82	-1.59	50.24	50.92	45	263767
1780007700	51.54	6.94	15.56	43.9	53.07	43.9	414968
1779921300	44.6	-0.56	-1.24	43.82	47.13	39.7	267362
1779834900	45.16	-4.13	-8.38	48.95	49.99	41.33	653552
1779489300	49.29	9.69	24.47	41	54.557	40.74	1099546
1779402900	39.6	12.77	47.60	31.6	39.6	31.47	802387
1779316500	26.83	2.84	11.84	24.62	27.1	23.9	117617
1779230100	23.99	-1.87	-7.23	24.6	25.97	22.5	155965
1779143700	25.86	-3.88	-13.05	29.93	29.93	24.04	237303
1778884500	29.74	-6.53	-18.01	33	33	29.47	229709
1778798100	36.273	2.9	8.68	32.229999	37.9	31.17	192410
1778711700	33.377499	-2.6	-7.22	35.85	36.01	31.7	168334
1778625300	35.973	0.23	0.65	39.01	43.99	32.27	421281
1778538900	35.74	5.13	16.76	29.73	37.15	29	235316
1778279700	30.6085	1.45	4.97	30.63	30.81	27.5	268265
1778193300	29.1581	-6.13	-17.38	32.38	33.82	28.0701	191752
1778106900	35.29	6.04	20.65	30.88	35.64	29.8	307734
1778020500	29.25	1.41	5.06	28.93	29.7	26.23	104825
1777934100	27.84	0.9	3.34	27.1	30.3799	26.556	173201
1777674900	26.94	0.72	2.75	26.25	27.18	24.76	103939
1777588500	26.22	3.96	17.79	22.52	26.5	22.28	127784
1777502100	22.26	-1.03	-4.42	23.24	23.24	20.1	105009
1777415700	23.29	-1.67	-6.67	23.41	24	22.47	51774
1777329300	24.9551	1.08	4.50	23.41	25.12	22.58	100147
1777070100	23.88	-1.25	-4.97	26.18	26.18	22.34	176420
1776983700	25.13	-5.04	-16.71	29	30.33	23.91	205297
1776897300	30.17	1.62	5.67	29.64	32.2	29.15	101106
1776810900	28.55	-3.44	-10.75	32.74	32.74	28.5	115244
1776724500	31.99	0.99	3.19	29.48	32.53	28.865	168976
1776465300	31	0.9	2.99	30.775	31.9799	29.34	365031
1776378900	30.1	1.2	4.15	30.83	31.4507	26.2	495834
1776292500	28.9	7.88	37.49	24.22	29.54	22.92	578549
1776206100	21.02	4.65	28.41	18.19	21.72	17.815	284961
1776119700	16.37	0.91	5.89	14.68	16.399999	14.43	88863
1775860500	15.46	0.87	5.97	14.87	16.2699	14.87	98690
1775774100	14.5886	-0.79	-5.15	15.34	15.6197	14.28	56601
1775687700	15.38	1.06	7.43	17	17	14.9023	147073
1775601300	14.3169	-0.66	-4.43	14.61	14.61	13.385	37604
1775514900	14.98	-0.29	-1.90	15.24	16.01	14.51	59672
1775169300	15.27	1.27	9.07	12.63	15.27	12.63	96551
1775082900	14	-1.06	-7.04	15.92	16.129999	13.86	107637
1774996500	15.06	2.26	17.66	13.23	15.3199	13.23	89892
1774910100	12.8	-1.25	-8.91	14.47	14.47	12.18	128620
1774650900	14.0517	-2.42	-14.68	15.86	16.1	14.0101	139319
1774564500	16.469999	-2.03	-10.97	17.58	17.8741	16.23	54098
1774478100	18.5	-0.59	-3.09	19.62	20.49	17.88	63227
1774391700	19.09	-0.43	-2.21	18.58	19.8	17.9	48002
1774305300	19.5223	1.95	11.10	17.59	19.6237	17.59	43601
1774046100	17.5722	-1.15	-6.13	18.36	18.509999	16.799999	44651
1773959700	18.72	-0.66	-3.41	17.49	19.2	17.13	149516
1773873300	19.38	-1.65	-7.85	20.549999	20.759999	19.2	157181
1773786900	21.03	0.3	1.45	20.52	21.27	20.0772	39676
1773700500	20.73	0.12	0.58	21.21	22.35	19.56	78724
1773441300	20.61	-0.24	-1.15	21.42	22.799999	20.28	88331
1773354900	20.85	-1.92	-8.43	21.9	22.35	20.549999	113709
1773268500	22.77	-0.36	-1.56	23.34	24.119999	21.9	37394
1773182100	23.13	-0.93	-3.87	23.759999	25.139699	22.95	58324
1773095700	24.06	0.78	3.35	21.509999	24.1308	20.94	103819
1772840100	23.28	-0.45	-1.90	22.71	25.2	22.47	73153
1772753700	23.73	-1.65	-6.50	24.36	24.36	21.150299	211301
1772667300	25.38	1.83	7.77	24.72	25.610699	23.759999	53169