最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:02 | 26.25 | 26.25 | 26.25 | 26.25 | 0.6K |
| 11:54 | 26.19 | 26.19 | 26.19 | 26.19 | 0.6K |
| 12:35 | 26.05 | 26.05 | 26.05 | 26.05 | 0.4K |
| 13:02 | 26.00 | 26.00 | 26.00 | 26.00 | 1.0K |
| 15:55 | 26.05 | 26.05 | 26.05 | 26.05 | 0.8K |
| 15:59 | 26.11 | 26.11 | 26.01 | 26.01 | 0.2K |
履歴データ概要
過去価格レンジ
史上最高値
28.71
2024-11-25
史上最安値
19.36
2025-04-07
出来高極値
出来高ピーク
0.7M
2025-03-05
出来高安値
0.0M
2024-10-11
データ統計
上昇割合
49.2%
開始: 2024-01-04
下落割合
49.6%
合計419取引日
日次変動極値
最大日次利益
+8.28%
2025-04-09
最大日次損失
-7.37%
2025-04-03
月次変動極値
最大月次利益
+9.06%
2024-07
最大月次損失
-8.10%
2024-12
関連株式
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
HIMZ
19.1300
KraneShares European Carbon Allowance Strategy ETF (KEUA)
KEUA
26.7300
FT Vest U.S. Small Cap Moderate Buffer ETF – February (SFEB)
SFEB
23.0200
iShares MSCI Japan Value ETF (EWJV)
EWJV
39.4250
Calamos Russell 2000 Structured Alt Protection ETF - October (CPRO)
CPRO
26.7760
Bondbloxx Bloomberg Three Year Target Duration US Treasury ETF (XTRE)
XTRE
49.7500
Aptus Collared Investment Opportunity ETF (ACIO)
ACIO
43.5900
Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
ROMO
34.1000
BNY Mellon Core Bond ETF (BKAG)
BKAG
42.5420
Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
CBXJ
28.6700
人気株式
Defiance Daily Target 2X Long RKLB ETF (RKLX)
RKLX
114.2000
Defiance Daily Target 2X Long RGTI ETF (RGTX)
RGTX
255.7600
Tradr 2X Long QBTS Daily ETF (QBTX)
QBTX
267.8700
Global X Hydrogen ETF (HYDR)
HYDR
41.3380
Defiance Daily Target 2X Long IONQ ETF (IONX)
IONX
163.4600
Direxion Daily PLTR Bear 1X Shares (PLTD)
PLTD
7.0900
GraniteShares 2x Long IONQ Daily ETF (IONL)
IONL
117.1410
Tidal Trust II Grizzle Growth ETF Junk (DARP)
DARP
42.4520
Graniteshares 2x Short TSLA Daily ETF (TSDD)
TSDD
10.6200
Tradr 2X Short TSLA Daily ETF (TSLQ)
TSLQ
8.5100