最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:36 | 32.08 | 32.09 | 32.08 | 32.09 | 1.5K |
| 09:43 | 32.10 | 32.10 | 32.10 | 32.10 | 0.2K |
| 10:42 | 31.97 | 31.97 | 31.97 | 31.97 | 0.9K |
| 11:13 | 32.00 | 32.00 | 32.00 | 32.00 | 0.2K |
| 15:59 | 31.98 | 31.98 | 31.95 | 31.95 | 0.0K |
履歴データ概要
過去価格レンジ
史上最高値
33.29
2025-09-05
史上最安値
24.68
2023-03-10
出来高極値
出来高ピーク
3.1M
2024-02-29
出来高安値
0.0M
2023-06-12
データ統計
上昇割合
61.6%
開始: 2023-03-01
下落割合
36.9%
合計583取引日
日次変動極値
最大日次利益
+4.39%
2025-04-09
最大日次損失
-2.96%
2025-04-04
月次変動極値
最大月次利益
+4.05%
2023-11
最大月次損失
-1.53%
2023-09
関連株式
Vanguard S
IVOO
110.5400
First Trust Smith Opportunistic Fixed Income ETF (FIXD)
FIXD
44.3250
First Trust Consumer Staples AlphaDEX® Fund (FXG)
FXG
62.1850
First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
FVC
35.9900
AllianzIM U.S. Large Cap Buffer20 Apr ETF (APRW)
APRW
34.1950
iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
HYXF
47.4750
ProShares Large Cap Core Plus (CSM)
CSM
76.0300
FT Vest U.S. Equity Max Buffer ETF - September (SEPM)
SEPM
31.3900
AllianzIM U.S. Large Cap Buffer10 May ETF (MAYT)
MAYT
36.0370
Invesco SteelPath MLP
PIPE
24.7260
人気株式
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
HIMZ
23.9600
T-Rex 2X Long GME Daily Target ETF (GMEU)
GMEU
16.8700
2x Solana ETF (SOLT)
SOLT
21.4700
GraniteShares 2x Long LCID Daily ETF (LCDL)
LCDL
19.4110
Proshares Ultra Ether ETF (ETHT)
ETHT
84.6800
T-Rex 2X Long Ether Daily Target ETF (ETU)
ETU
32.1200
2x Ether ETF (ETHU)
ETHU
122.3100
Defiance Daily Target 2X Long MSTR ETF (MSTX)
MSTX
19.7600
Graniteshares 2x Long TSLA Daily ETF (TSLR)
TSLR
33.3600
Leverage Shares 2X Long TSLA Daily ETF (TSLG)
TSLG
10.3700