Tidal Trust II Defiance Daily Target 2X Long SMCI ETF【SMCX】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	-16.48	-59.3873873874	27.75	31.2	9.6	4389356	15.80793742	SP
4	-3.54	-23.9027683997	14.81	36.02	9.6	3129296	20.10430675	SP
12	-9.33	-45.2912621359	20.6	36.02	6.48	4176772	12.9598351	SP
26	-5.355	-32.2105263158	16.625	36.02	6.48	3555195	12.69819218	SP
52	-29.82	-72.5724020443	41.09	75.61	6.48	2912435	23.17307044	SP
156	-9.24	-45.0511945392	20.51	149.16	0.8401	3315213	27.13693582	SP
260	-9.24	-45.0511945392	20.51	149.16	0.8401	3315213	27.13693582	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
1781217300	11.34	1.68	17.39	9.61	11.4	9.18	17664769
1781130900	9.66	-12.15	-55.71	16.42	17.4	9.6	12878257
1781044500	21.81	-3.97	-15.40	26.83	26.84	18.8	3346469
1780958100	25.78	2.56	11.02	25.6	26.6	23.79	2129906
1780698900	23.22	-6.73	-22.47	27.4	27.595	22.45	1924359
1780612500	29.95	-0.75	-2.44	27.75	31.2	27.74	1667789
1780526100	30.7	-3.75	-10.89	33.549999	34.2399	28.28	2358716
1780439700	34.45	4.2	13.88	32.68	36.02	32.42	3144895
1780353300	30.25	0.94	3.21	28.76	31.75	28.76	2886133
1780094100	29.31	5.5	23.10	27.33	31.873	27.11	4969290
1780007700	23.81	3.31	16.15	20.3	26.215	19.8612	4756653
1779921300	20.5	1.12	5.78	20.67	21.1	19.01	2129962
1779834900	19.38	1.5	8.39	18.28	20.18	17.71	2705751
1779489300	17.88	1.98	12.45	16.195	18.2	16.075	2167343
1779402900	15.9	-0.03	-0.19	15.36	16.2	14.76	2489508
1779316500	15.93	2.54	18.97	13.81	16.309999	13.66	2557124
1779230100	13.39	-0.28	-2.05	13.1	14.065	12.43	1128431
1779143700	13.67	-0.19	-1.37	14	14.02	12.46	1560673
1778884500	13.86	-1.89	-12.00	14.45	14.66	13.46	1853250
1778798100	15.75	0.94	6.35	14.81	16.489999	14.4	2802122
1778711700	14.81	-0.79	-5.06	15.69	15.74	14.63	1889102
1778625300	15.6	-0.74	-4.53	15.89	16.239899	14.1001	2303001
1778538900	16.34	-1.93	-10.56	17.99	19.2621	16.27	3310003
1778279700	18.27	1.67	10.06	16.26	18.5	15.25	3568706
1778193300	16.6	-1.02	-5.79	16.99	18.53	15.85	5312906
1778106900	17.62	5.77	48.69	14.925	17.67	14.6	9447294
1778020500	11.85	-0.05	-0.42	12.21	12.21	11.49	4977837
1777934100	11.9	0.68	6.06	11.57	12.39	11.44	2324097
1777674900	11.22	-0.29	-2.52	11.68	12.25	11.05	2339702
1777588500	11.51	0.86	8.08	11.15	11.61	10.6754	2048521
1777502100	10.65	-0.82	-7.15	11.28	11.28	9.95	3325116
1777415700	11.47	-0.54	-4.50	11.25	11.8083	10.85	2544513
1777329300	12.01	-1.08	-8.25	12.875	13.4625	11.65	2930408
1777070100	13.09	1.91	17.08	11.83	13.46	11.61	4636621
1776983700	11.18	-2.27	-16.88	10.96	11.9899	10.575	5725867
1776897300	13.45	0.64	5.00	13.19	13.7	13.105	2802938
1776810900	12.81	-0.37	-2.81	13.38	14.175	12.745	1949308
1776724500	13.18	0.22	1.70	12.52	13.22	12.18	2563570
1776465300	12.96	0.14	1.09	13.38	13.425	12.62	2491915
1776378900	12.82	0.94	7.91	12.14	13.11	11.33	4670244
1776292500	11.88	0.04	0.34	12.29	12.41	11.59	3323827
1776206100	11.84	1.02	9.43	11.67	12.315	11.29	3542511
1776119700	10.82	0.59	5.77	10.05	10.82	9.58	3082213
1775860500	10.23	1.51	17.32	9.06	10.43	9.06	4627918
1775774100	8.72	-0.14	-1.58	8.88	9.2898	8.64	4937584
1775687700	8.86	0.52	6.24	9.325	9.34	8.49	4255220
1775601300	8.34	0.38	4.77	7.9	8.3699999	7.75	2568257
1775514900	7.96	-0.85	-9.65	8.7	9	7.92	2629591
1775169300	8.81	0.47	5.64	7.93	8.91	7.85	3684007
1775082900	8.34	-0.2	-2.34	8.61	8.99	8.22	3510928
1774996500	8.5399999	1.2	16.35	7.6	8.56	7.56	4466280
1774910100	7.34	-0.7	-8.71	8.15	8.24	7.12	4356730
1774650900	8.0399999	-0.25	-3.02	8.26	8.28	7.63	2714088
1774564500	8.2899999	-1.5	-15.32	9.1199999	9.49	8	7683371
1774478100	9.7899999	1.38	16.41	8.69	9.8699999	8.67	7612143
1774391700	8.41	0.5	6.25	7.71	8.64	7.5	7362945
1774305300	7.915	0.67	9.17	7	8.31	6.48	14961147
1774046100	7.25	-14.44	-66.57	10.07	10.83	7.15	23910506
1773959700	21.6876	0.55	2.59	20.6	21.765	20.46	541748
1773873300	21.14	-1.7	-7.44	22.54	23.0506	21.11	1430049
1773786900	22.84	-0.52	-2.23	23.5	24.73	22.8	1266712
1773700500	23.36	1.54	7.06	22.86	24.1402	22.04	1618287
1773441300	21.82	-0.28	-1.27	22.2	22.48	21.0998	1094898
1773354900	22.1	-1.3	-5.56	23.1	23.42	21.93	903853