
STF Tactical Growth ETF (TUG)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6013 | -1.71457085828 | 35.07 | 35.44 | 34.5199 | 21402 | 35.2502592 | SP |
4 | -0.4313 | -1.23581661891 | 34.9 | 35.44 | 33.5296 | 14787 | 34.68868427 | SP |
12 | -0.2913 | -0.838032220944 | 34.76 | 36.83 | 32.87 | 14656 | 34.74529955 | SP |
26 | 1.4187 | 4.29258698941 | 33.05 | 36.83 | 30.81 | 15041 | 34.04375077 | SP |
52 | 4.0487 | 13.3093359632 | 30.42 | 36.83 | 29.69 | 16407 | 33.11724392 | SP |
156 | 9.4587 | 37.8196721311 | 25.01 | 36.83 | 21.33 | 27819 | 27.23819011 | SP |
260 | 9.4587 | 37.8196721311 | 25.01 | 36.83 | 21.33 | 27819 | 27.23819011 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 34.4687 | -0.7 | -1.98 | 35.2 | 35.2 | 34.42 | 9365 |
1740094500 | 35.165 | -0.22 | -0.61 | 35.32 | 35.32 | 34.9643 | 16796 |
1740008100 | 35.38 | 0.12 | 0.34 | 35.23 | 35.44 | 35.2092 | 15181 |
1739921700 | 35.26 | 0.08 | 0.23 | 35.19 | 35.26 | 35.09 | 40382 |
1739576100 | 35.18 | 0.05 | 0.14 | 35.07 | 35.27 | 35.07 | 13250 |
1739489700 | 35.13 | 0.57 | 1.65 | 34.79 | 35.19 | 34.69 | 6405 |
1739403300 | 34.56 | -0.09 | -0.26 | 34.28 | 34.63 | 34.28 | 6449 |
1739316900 | 34.65 | 0.01 | 0.03 | 34.54 | 34.68 | 34.54 | 7016 |
1739230500 | 34.64 | 0.35 | 1.03 | 34.29 | 34.762 | 34.29 | 10042 |
1738971300 | 34.2883 | -0.38 | -1.10 | 34.77 | 34.77 | 34.27 | 6694 |
1738884900 | 34.67 | 0.08 | 0.23 | 34.57 | 34.68 | 34.49 | 13587 |
1738798500 | 34.59 | 0.19 | 0.55 | 34.26 | 34.59 | 34.26 | 12186 |
1738712100 | 34.4 | 0.36 | 1.06 | 34.11 | 34.4 | 34.11 | 23143 |
1738625700 | 34.04 | -0.27 | -0.79 | 33.61 | 34.1356 | 33.61 | 16474 |
1738366500 | 34.31 | -0.01 | -0.01 | 34.605 | 34.84 | 34.26 | 10073 |
1738280100 | 34.315 | 0.11 | 0.34 | 34.305 | 34.34 | 34.05 | 7258 |
1738193700 | 34.2 | -0.08 | -0.23 | 34.24 | 34.24 | 34.01 | 9209 |
1738107300 | 34.28 | 0.5 | 1.48 | 33.87 | 34.28 | 33.87 | 12376 |
1738020900 | 33.78 | -0.88 | -2.54 | 33.53 | 33.8404 | 33.5296 | 11548 |
1737761700 | 34.66 | -0.23 | -0.66 | 34.9 | 34.9 | 34.56 | 42878 |
1737675300 | 34.89 | 0 | 0.00 | 34.89 | 34.89 | 34.89 | 0 |
1737588900 | 34.89 | 0.54 | 1.57 | 34.75 | 34.97 | 34.75 | 10009 |
1737502500 | 34.35 | 0.19 | 0.56 | 34.25 | 34.46 | 34.2 | 18640 |
1737156900 | 34.16 | 0.54 | 1.61 | 34.21 | 34.35 | 34.11 | 16070 |
1737070500 | 33.62 | -0.28 | -0.81 | 33.91 | 34.02 | 33.62 | 6954 |
1736984100 | 33.895 | 0.79 | 2.37 | 33.64 | 33.92 | 33.64 | 13170 |
1736897700 | 33.11 | -0.03 | -0.09 | 33.28 | 33.430799 | 32.875 | 12469 |
1736811300 | 33.14 | -0.2 | -0.60 | 32.89 | 33.159999 | 32.869999 | 18415 |
1736552100 | 33.34 | -0.41 | -1.21 | 33.409999 | 33.509999 | 33.119999 | 24979 |
1736379300 | 33.75 | -0.07 | -0.21 | 33.73 | 33.829 | 33.56 | 8075 |
1736292900 | 33.82 | -0.54 | -1.57 | 34.15 | 34.15 | 33.76 | 18741 |
1736206500 | 34.36 | 0.35 | 1.03 | 34.29 | 34.63 | 34.27 | 11395 |
1735947300 | 34.01 | 0.6 | 1.80 | 33.75 | 34.07 | 33.75 | 21250 |
1735860900 | 33.409999 | -0.11 | -0.33 | 33.65 | 33.65 | 33.15 | 10006 |
1735688100 | 33.52 | -0.34 | -1.00 | 33.88 | 33.88 | 33.52 | 4516 |
1735601700 | 33.86 | -0.43 | -1.25 | 33.7 | 34.1 | 33.65 | 41079 |
1735342500 | 34.29 | -0.54 | -1.55 | 34.07 | 34.29 | 33.94 | 31181 |
1735256100 | 34.83 | -1.55 | -4.26 | 34.68 | 34.83 | 34.68 | 21584 |
1735077840 | 36.38 | 0.49 | 1.36 | 36.225 | 36.38 | 36.18 | 16104 |
1734996900 | 35.8933 | 0.43 | 1.22 | 35.72 | 35.91 | 35.64 | 29056 |
1734737700 | 35.4618 | 0.24 | 0.68 | 35.06 | 35.895 | 35.06 | 9937 |
1734651300 | 35.2236 | -0.19 | -0.53 | 35.42 | 35.4201 | 35.2236 | 16630 |
1734564900 | 35.41 | -1.28 | -3.49 | 36.73 | 36.73 | 35.41 | 16855 |
1734478500 | 36.6923 | -0.11 | -0.29 | 36.77 | 36.77 | 36.55 | 12399 |
1734392100 | 36.8 | 0.45 | 1.24 | 36.49 | 36.83 | 36.49 | 5329 |
1734132900 | 36.35 | 0.25 | 0.69 | 36.23 | 36.35 | 36.19 | 21221 |
1734046500 | 36.1 | -0.18 | -0.50 | 36.145 | 36.1818 | 36.06 | 5520 |
1733960100 | 36.2807 | 0.69 | 1.94 | 36.08 | 36.2807 | 36.08 | 8165 |
1733873700 | 35.59 | -0.22 | -0.61 | 35.8 | 35.8 | 35.42 | 8848 |
1733787300 | 35.81 | -0.25 | -0.68 | 35.82 | 35.89 | 35.6815 | 16976 |
1733528100 | 36.0555 | 0.29 | 0.80 | 35.94 | 36.09 | 35.92 | 10179 |
1733441700 | 35.77 | -0.02 | -0.06 | 35.84 | 35.88 | 35.7 | 12645 |
1733355300 | 35.79 | 0.34 | 0.96 | 35.64 | 35.79 | 35.64 | 8354 |
1733268900 | 35.45 | 0.2 | 0.57 | 35.28 | 35.45 | 35.22 | 14364 |
1733182500 | 35.25 | 0.33 | 0.95 | 34.96 | 35.35 | 34.96 | 2696 |
1732917840 | 34.92 | 0.32 | 0.92 | 34.76 | 34.98 | 34.76 | 6667 |
1732750500 | 34.6011 | -0.24 | -0.69 | 34.77 | 34.77 | 34.4419 | 11925 |
1732664100 | 34.84 | 0.14 | 0.39 | 34.91 | 34.91 | 34.7 | 9271 |
1732577700 | 34.7034 | 0.1 | 0.30 | 34.76 | 34.7692 | 34.57 | 8623 |
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