Hot Features
プレミアム
Tidal Trust II Defiance Daily Target 2X Long RGTI ETF (RGTX)
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 | -17.27 | -43.4465408805 | 39.75 | 44.33 | 22.06 | 3205906 | 35.63800333 | SP |
| 4 | -0.96 | -4.09556313993 | 23.44 | 44.33 | 15.16 | 3077909 | 34.76972822 | SP |
| 12 | 17.19 | 324.952741021 | 5.29 | 44.33 | 4.73 | 1882227 | 25.04930812 | SP |
| 26 | -72.67 | -76.3741460851 | 95.15 | 94.98 | 4.585 | 2981529 | 14.59759008 | SP |
| 52 | -10.855 | -32.5633718314 | 33.335 | 501.8 | 4.585 | 1918845 | 37.60598994 | SP |
| 156 | 2.66 | 13.4207870838 | 19.82 | 501.8 | 4.585 | 1712573 | 37.58574202 | SP |
| 260 | 2.66 | 13.4207870838 | 19.82 | 501.8 | 4.585 | 1712573 | 37.58574202 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 22.94 | -9.41 | -29.09 | 29.76 | 29.76 | 21.42 | 3659190 |
| 1780612500 | 32.35 | -0.04 | -0.12 | 30.31 | 34.695 | 29.18 | 2339029 |
| 1780526100 | 32.39 | -8.42 | -20.63 | 39.6 | 44.33 | 31.35 | 4355736 |
| 1780439700 | 40.81 | 3.68 | 9.91 | 36.7 | 41.86 | 36.54 | 2358381 |
| 1780353300 | 37.13 | 0.18 | 0.49 | 34.51 | 39.7 | 32.74 | 2709168 |
| 1780094100 | 36.95 | -4.69 | -11.26 | 39.75 | 40.1588 | 33.6259 | 4267215 |
| 1780007700 | 41.64 | 6.59 | 18.80 | 35.85 | 42.96 | 33.64 | 5633727 |
| 1779921300 | 35.05 | -1.36 | -3.74 | 35.05 | 37.67 | 32.119999 | 3119374 |
| 1779834900 | 36.41 | -4.37 | -10.72 | 39.24 | 40.9799 | 32.22 | 6375136 |
| 1779489300 | 40.78 | 11.68 | 40.14 | 31.45 | 44.1881 | 30.66 | 12873731 |
| 1779402900 | 29.1 | 11.02 | 60.95 | 21.86 | 29.12 | 21.4 | 5939182 |
| 1779316500 | 18.08 | 1.78 | 10.90 | 16.43 | 18.71 | 16.0291 | 678485 |
| 1779230100 | 16.3027 | -1.27 | -7.24 | 16.87 | 17.93 | 15.16 | 612740 |
| 1779143700 | 17.5748 | -2.97 | -14.44 | 20.66 | 20.66 | 16.3 | 1088554 |
| 1778884500 | 20.54 | -3.6 | -14.91 | 22.21 | 22.28 | 19.85 | 733272 |
| 1778798100 | 24.14 | 1.97 | 8.89 | 21.52 | 25.46 | 20.69 | 821719 |
| 1778711700 | 22.17 | -1.65 | -6.93 | 23.86 | 23.86 | 20.88 | 987260 |
| 1778625300 | 23.82 | -3.85 | -13.91 | 27.62 | 29.0399 | 21.595 | 1851584 |
| 1778538900 | 27.67 | 3.85 | 16.16 | 22.74 | 28.5 | 22.1662 | 1192786 |
| 1778279700 | 23.82 | 1.56 | 7.01 | 23.44 | 23.89 | 20.9001 | 543195 |
| 1778193300 | 22.26 | -4.88 | -17.98 | 24.89 | 25.87 | 21.68 | 602901 |
| 1778106900 | 27.14 | 4.55 | 20.14 | 23.76 | 27.2 | 23.2101 | 842596 |
| 1778020500 | 22.59 | 1.21 | 5.66 | 21.92 | 23.12 | 19.86 | 537572 |
| 1777934100 | 21.38 | 0.46 | 2.20 | 20.8 | 23.5999 | 20.56 | 655613 |
| 1777674900 | 20.92 | 0.2 | 0.97 | 20.01 | 21.14 | 19.2 | 469496 |
| 1777588500 | 20.72 | 2.88 | 16.14 | 17.91 | 20.9299 | 17.75 | 678642 |
| 1777502100 | 17.84 | -0.71 | -3.83 | 18.22 | 18.22 | 16.060099 | 693374 |
| 1777415700 | 18.55 | -1.2 | -6.08 | 18.77 | 19.04 | 17.75 | 542418 |
| 1777329300 | 19.75 | 0.63 | 3.29 | 18.29 | 19.83 | 17.8967 | 494223 |
| 1777070100 | 19.12 | -0.6 | -3.04 | 20.315 | 20.35 | 17.9 | 611813 |
| 1776983700 | 19.72 | -3.98 | -16.79 | 22.59 | 23.32 | 18.78 | 857050 |
| 1776897300 | 23.7 | 0.2 | 0.85 | 24.7 | 25.8 | 22.54 | 723218 |
| 1776810900 | 23.5 | -3.85 | -14.08 | 27.39 | 27.82 | 23.13 | 795275 |
| 1776724500 | 27.35 | -0.39 | -1.41 | 26.09 | 27.935 | 24.92 | 904669 |
| 1776465300 | 27.74 | 0.81 | 3.01 | 28.01 | 28.75 | 25.95 | 975435 |
| 1776378900 | 26.93 | 0.94 | 3.62 | 27.28 | 28.51 | 23.24 | 2215362 |
| 1776292500 | 25.99 | 5.49 | 26.78 | 22.86 | 26.919 | 21.3 | 2405967 |
| 1776206100 | 20.5 | 3.8 | 22.75 | 18.03 | 21.68 | 17.9511 | 1538161 |
| 1776119700 | 16.7 | 0.96 | 6.10 | 15.15 | 16.9 | 14.67 | 639822 |
| 1775860500 | 15.74 | 0.69 | 4.58 | 15.13 | 16.5323 | 14.99 | 606035 |
| 1775774100 | 15.05 | -0.52 | -3.34 | 15.17 | 15.815 | 14.42 | 602936 |
| 1775687700 | 15.57 | 1.47 | 10.45 | 16.719999 | 16.9 | 14.74 | 820877 |
| 1775601300 | 14.0975 | -0.78 | -5.26 | 14.64 | 14.64 | 13 | 688976 |
| 1775514900 | 14.88 | -0.06 | -0.40 | 14.58 | 15.625 | 14.16 | 503970 |
| 1775169300 | 14.94 | 1.35 | 9.93 | 12.34 | 14.98 | 12.14 | 733095 |
| 1775082900 | 13.59 | -1.12 | -7.61 | 15.24 | 15.69 | 13.47 | 890260 |
| 1774996500 | 14.71 | 2.15 | 17.12 | 13.22 | 14.88 | 12.851 | 861391 |
| 1774910100 | 12.56 | -0.89 | -6.62 | 13.64 | 13.87 | 11.8 | 922324 |
| 1774650900 | 13.45 | -2.46 | -15.46 | 15.36 | 15.6 | 13.19 | 1119884 |
| 1774564500 | 15.91 | -1.67 | -9.50 | 16.629999 | 16.96 | 15.5 | 790254 |
| 1774478100 | 17.58 | -1.14 | -6.09 | 19.56 | 20.27 | 16.73 | 1190458 |
| 1774391700 | 18.72 | -0.66 | -3.39 | 18.33 | 19.86 | 17.43 | 691469 |
| 1774305300 | 19.3775 | 2.25 | 13.12 | 17.52 | 19.4 | 17.3 | 766257 |
| 1774046100 | 17.13 | -1.36 | -7.36 | 17.7 | 17.93 | 15.93 | 790945 |
| 1773959700 | 18.49 | -0.67 | -3.50 | 17.9 | 18.8851 | 16.81 | 393103 |
| 1773873300 | 19.16 | -1.4 | -6.81 | 19.88 | 20.46 | 19 | 1258307 |
| 1773786900 | 20.56 | 0.16 | 0.78 | 20.36 | 21.16 | 19.4 | 1021200 |
| 1773700500 | 20.4 | -0.08 | -0.39 | 21.52 | 22.52 | 18.92 | 1676397 |
| 1773441300 | 20.48 | 0.16 | 0.79 | 21.16 | 23.1596 | 19.8156 | 1171635 |
| 1773354900 | 20.32 | -2.28 | -10.09 | 21.64 | 22.04 | 19.68 | 1109433 |
| 1773268500 | 22.6 | -0.24 | -1.05 | 22.8 | 24.08 | 21.72 | 1512452 |
| 1773182100 | 22.84 | -1.68 | -6.85 | 24.4 | 25.3996 | 22.82 | 923651 |
| 1773095700 | 24.52 | 1.6 | 6.98 | 21.76 | 24.72 | 20.58 | 1349448 |
| 1772840100 | 22.92 | 0.08 | 0.35 | 22.16 | 24.38 | 21.72 | 1188778 |
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。
