Hot Features
プレミアム
Tidal Trust II Defiance Daily Target 2X Short RKLB ETF (RKLZ)
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 | -0.16 | -5.79710144928 | 2.76 | 3.25 | 2.31 | 19260337 | 2.75786976 | SP |
| 4 | -0.19 | -6.81003584229 | 2.79 | 3.25 | 1.67 | 26456576 | 2.30639587 | SP |
| 12 | -0.485 | -15.7212317666 | 3.085 | 33.045 | 1.67 | 12592765 | 3.62300484 | SP |
| 26 | -7.43 | -74.0777666999 | 10.03 | 33.045 | 1.67 | 14289953 | 3.45570138 | SP |
| 52 | -17.9 | -87.3170731707 | 20.5 | 33.045 | 1.67 | 12753410 | 3.46037676 | SP |
| 156 | -17.9 | -87.3170731707 | 20.5 | 33.045 | 1.67 | 12753410 | 3.46037676 | SP |
| 260 | -17.9 | -87.3170731707 | 20.5 | 33.045 | 1.67 | 12753410 | 3.46037676 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781130900 | 3.05 | 0.17 | 5.90 | 2.925 | 3.25 | 2.69 | 17659168 |
| 1781044500 | 2.88 | 0.24 | 9.09 | 2.42 | 3.215 | 2.35 | 20048713 |
| 1780958100 | 2.64 | -0.18 | -6.38 | 2.59 | 2.77 | 2.5101 | 12724270 |
| 1780698900 | 2.82 | 0.39 | 16.05 | 2.65 | 2.96 | 2.5099999 | 22901817 |
| 1780612500 | 2.43 | -0.24 | -8.99 | 2.7599999 | 2.87 | 2.31 | 22967716 |
| 1780526100 | 2.67 | 0.33 | 14.10 | 2.495 | 2.7199 | 2.38 | 23192233 |
| 1780439700 | 2.34 | -0.04 | -1.68 | 2.27 | 2.38 | 2.16 | 15297200 |
| 1780353300 | 2.38 | 0.54 | 29.35 | 2.13 | 2.4 | 2.04 | 25400159 |
| 1780094100 | 1.84 | 0.11 | 6.36 | 1.94 | 2.07 | 1.83 | 27106806 |
| 1780007700 | 1.73 | 0.04 | 2.37 | 1.765 | 1.8699 | 1.68 | 19793345 |
| 1779921300 | 1.69 | -0.18 | -9.63 | 1.71 | 2.02 | 1.67 | 45499442 |
| 1779834900 | 1.87 | -0.24 | -11.37 | 1.92 | 2.02 | 1.7907 | 40629832 |
| 1779489300 | 2.11 | -0.41 | -16.27 | 2.2799999 | 2.2799999 | 1.98 | 37151800 |
| 1779402900 | 2.52 | 0.27 | 12.00 | 2.52 | 2.5863 | 2.3501 | 23995160 |
| 1779316500 | 2.25 | -0.28 | -11.07 | 2.5099999 | 2.6349999 | 2.2001 | 34848378 |
| 1779230100 | 2.5299999 | 0.15 | 6.28 | 2.565 | 2.95 | 2.44 | 30721571 |
| 1779143700 | 2.3806 | -0.27 | -10.17 | 2.32 | 2.61 | 2.07 | 30311614 |
| 1778884500 | 2.65 | 0.28 | 11.81 | 2.5299999 | 2.75 | 2.46 | 25773778 |
| 1778798100 | 2.37 | -0.37 | -13.50 | 2.79 | 2.865 | 2.35 | 26651951 |
| 1778711700 | 2.74 | -0.36 | -11.61 | 2.7599999 | 3.1296 | 2.6 | 28867387 |
| 1778625300 | 3.1 | -0.02 | -0.64 | 3.36 | 3.36 | 2.9 | 22420593 |
| 1778538900 | 3.12 | -0.93 | -22.96 | 4.04 | 4.13 | 2.6201 | 34878300 |
| 1778279700 | 4.05 | -8.79 | -68.46 | 10.41 | 10.46 | 4.03 | 37439077 |
| 1778193300 | 12.84 | 1.61 | 14.34 | 11.21 | 13.0101 | 11.2 | 1345301 |
| 1778106900 | 11.23 | -2.06 | -15.50 | 12.97 | 13.16 | 11.23 | 968430 |
| 1778020500 | 13.29 | 0.48 | 3.75 | 12.07 | 13.9599 | 11.94 | 584843 |
| 1777934100 | 12.81 | -0.43 | -3.25 | 13.4 | 14.12 | 12.25 | 815484 |
| 1777674900 | 13.24 | 1.04 | 8.52 | 11.86 | 13.37 | 11.86 | 1099413 |
| 1777588500 | 12.2 | -2.04 | -14.33 | 14.04 | 14.06 | 11.83 | 1446144 |
| 1777502100 | 14.24 | 0.49 | 3.56 | 13.91 | 15.3 | 13.91 | 1019143 |
| 1777415700 | 13.75 | 1.18 | 9.39 | 13.32 | 14.02 | 12.77 | 987431 |
| 1777329300 | 12.57 | -0.91 | -6.75 | 13.58 | 14.38 | 12.54 | 1225647 |
| 1777070100 | 13.48 | 1.39 | 11.50 | 11.59 | 13.65 | 11.59 | 2932940 |
| 1776983700 | 12.09 | 1.29 | 11.94 | 10.9 | 12.83 | 10.8 | 1789198 |
| 1776897300 | 10.8 | -0.92 | -7.85 | 10.69 | 11.42 | 10.02 | 1980330 |
| 1776810900 | 11.72 | 0.61 | 5.46 | 10.88 | 11.96 | 10.47 | 2640182 |
| 1776724500 | 11.1127 | -1.36 | -10.88 | 12.41 | 12.41 | 10.84 | 2881227 |
| 1776465300 | 12.47 | -0.58 | -4.44 | 12.68 | 12.8195 | 11.8 | 2063671 |
| 1776378900 | 13.05 | -4.41 | -25.26 | 15.85 | 15.93 | 12.8 | 3940777 |
| 1776292500 | 17.46 | -0.66 | -3.64 | 17.35 | 19.5 | 17.35 | 678446 |
| 1776206100 | 18.12 | -0.95 | -4.98 | 17.53 | 19.14 | 16.9 | 1032083 |
| 1776119700 | 19.07 | -1.72 | -8.25 | 21.26 | 21.57 | 18.6 | 1238289 |
| 1775860500 | 20.785 | -0.81 | -3.73 | 20.91 | 21.9899 | 19.5 | 939828 |
| 1775774100 | 21.59 | 1.16 | 5.68 | 20.36 | 21.78 | 20.06 | 1235470 |
| 1775687700 | 20.43 | -1.77 | -7.97 | 18.4 | 21.2 | 18.05 | 1834395 |
| 1775601300 | 22.2 | 0.51 | 2.35 | 21.69 | 23.68 | 21.69 | 1080054 |
| 1775514900 | 21.69 | 0.16 | 0.74 | 21.525 | 22.2246 | 20.0183 | 878117 |
| 1775169300 | 21.53 | -1.71 | -7.36 | 25.6 | 25.62 | 20.49 | 3364834 |
| 1775082900 | 23.24 | -1.02 | -4.18 | 23.29 | 23.39 | 20.87 | 3208832 |
| 1774996500 | 24.255 | -7.63 | -23.92 | 27.33 | 30.06 | 23.8601 | 1454752 |
| 1774910100 | 31.88 | 3.45 | 12.14 | 28.22 | 33.045 | 28.01 | 827688 |
| 1774650900 | 28.43 | 3.55 | 14.27 | 24.57 | 28.86 | 24.57 | 966205 |
| 1774564500 | 24.88 | 4 | 19.16 | 21.82 | 25 | 21.4 | 2108484 |
| 1774478100 | 20.88 | -5.45 | -20.70 | 24.06 | 24.06 | 19.175 | 3687652 |
| 1774391700 | 26.33 | 1.36 | 5.45 | 25.59 | 27.41 | 24.49 | 703960 |
| 1774305300 | 24.97 | -0.47 | -1.85 | 24.73 | 26.12 | 23.8444 | 699815 |
| 1774046100 | 25.44 | 2.8 | 12.37 | 22.36 | 26 | 21.28 | 2775353 |
| 1773959700 | 22.64 | -1.68 | -6.91 | 24.68 | 25.36 | 22.0008 | 3529771 |
| 1773873300 | 24.32 | 4.64 | 23.58 | 20.96 | 24.32 | 20.96 | 3078041 |
| 1773786900 | 19.68 | -5.12 | -20.65 | 24.72 | 24.8 | 19.6128 | 4965529 |
| 1773700500 | 24.8 | -2.32 | -8.55 | 25.44 | 26.9544 | 24.0784 | 2474385 |
| 1773441300 | 27.12 | -0.24 | -0.88 | 26.48 | 27.92 | 24.916 | 3515998 |
| 1773354900 | 27.36 | 2.48 | 9.97 | 24.96 | 27.36 | 24.48 | 2630723 |
| 1773268500 | 24.88 | -2.32 | -8.53 | 27.28 | 27.44 | 23.88 | 2444415 |
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。
