Defiance Daily Target 2X Long HIMS ETF (HIMZ)

HIMZ
🏛️ アメリカ →
23.96
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 21.06 24.00 20.79 23.96 4.8M
2025-09-25 19.26 21.49 18.21 21.32 5.9M
2025-09-24 22.74 22.91 19.94 20.13 4.2M
2025-09-23 23.52 23.74 21.78 22.29 3.7M
2025-09-22 24.01 24.72 22.66 23.67 2.9M
2025-09-19 22.39 25.08 22.39 23.78 5.7M
2025-09-18 18.43 22.63 18.28 22.51 7.1M
2025-09-17 18.27 18.81 17.45 18.32 4.9M
2025-09-16 21.50 21.50 17.11 18.72 8.5M
2025-09-15 21.99 23.21 21.12 21.16 4.3M
2025-09-12 19.06 22.71 18.43 22.40 7.6M
2025-09-11 17.56 20.10 17.40 19.58 9.9M
2025-09-10 18.30 19.39 16.65 16.85 8.4M
2025-09-09 18.26 18.75 16.64 16.82 4.9M
2025-09-08 17.75 19.59 17.75 18.23 7.2M
2025-09-05 17.68 17.87 16.21 17.32 4.6M
2025-09-04 14.80 17.27 14.63 17.19 7.5M
2025-09-03 13.86 15.49 13.56 14.76 6.5M
2025-09-02 12.86 13.33 12.47 12.97 2.5M
2025-08-29 14.79 14.87 13.41 13.50 3.0M
2025-08-28 14.81 15.34 14.50 14.68 2.7M
2025-08-27 15.51 15.94 14.63 14.65 4.1M
2025-08-26 14.21 15.70 14.11 15.55 3.7M
2025-08-25 14.86 15.22 14.02 14.02 3.1M
2025-08-22 14.02 15.86 13.81 15.08 6.1M
2025-08-21 14.23 15.39 14.08 14.73 4.1M
2025-08-20 13.79 14.54 12.82 14.39 3.5M
2025-08-19 15.48 15.59 13.43 13.58 4.4M
2025-08-18 15.71 16.09 15.25 15.61 3.4M
2025-08-15 16.30 17.24 15.82 16.32 2.9M
2025-08-14 17.30 17.60 15.75 17.10 6.4M
2025-08-13 18.28 18.29 16.90 18.01 3.6M
2025-08-12 18.35 18.58 17.25 17.74 5.5M
2025-08-11 20.48 21.07 19.04 19.35 4.4M
2025-08-08 20.94 21.58 19.78 20.94 3.1M
2025-08-07 20.80 22.25 19.68 20.27 4.2M
2025-08-06 24.38 24.38 19.60 20.35 6.7M
2025-08-05 23.80 32.90 23.42 24.27 12.2M
2025-08-04 32.88 34.38 31.16 32.29 3.2M
2025-08-01 33.38 35.32 30.52 31.41 2.8M
2025-07-31 35.39 39.82 35.00 35.25 2.7M
2025-07-30 29.89 35.55 29.89 34.75 5.0M
2025-07-29 27.21 30.05 25.55 29.57 3.5M
2025-07-28 28.04 29.10 26.03 28.04 2.5M
2025-07-25 27.52 29.20 24.08 27.09 5.7M
2025-07-24 27.11 27.31 25.21 26.80 2.5M
2025-07-23 20.86 28.44 20.76 27.50 9.5M
2025-07-22 19.16 21.30 18.41 20.80 2.9M
2025-07-21 21.12 21.19 18.96 19.01 4.8M
2025-07-18 21.55 21.88 19.73 21.27 3.9M
2025-07-17 22.65 22.83 20.78 21.08 2.6M
2025-07-16 21.89 22.92 20.62 22.61 3.4M
2025-07-15 23.66 23.75 21.30 21.51 3.2M
2025-07-14 19.19 23.10 19.16 22.90 4.8M
2025-07-11 21.36 21.97 19.45 19.55 2.9M
2025-07-10 22.63 23.01 21.40 21.59 3.2M
2025-07-09 21.87 23.37 20.34 22.39 6.6M
2025-07-08 20.43 22.10 20.03 20.56 4.1M
2025-07-07 19.10 20.19 17.39 20.09 4.8M
2025-07-03 19.66 20.65 18.65 19.73 2.2M
2025-07-02 19.97 20.07 18.81 19.34 3.6M
2025-07-01 20.55 22.32 19.06 19.77 5.1M
2025-06-30 22.12 22.29 20.21 21.48 4.5M
2025-06-27 19.30 23.17 18.73 21.11 12.3M
2025-06-26 15.20 19.00 14.70 18.64 8.7M
2025-06-25 16.90 18.97 14.97 15.17 8.0M
2025-06-24 15.81 17.35 15.44 16.30 6.9M
2025-06-23 25.37 25.37 15.77 15.81 18.9M
2025-06-20 48.49 51.20 46.60 50.64 1.8M
2025-06-18 45.27 48.15 41.73 46.01 2.8M
2025-06-17 43.85 45.11 39.40 43.23 2.2M
2025-06-16 39.77 46.68 38.88 44.18 3.6M
2025-06-13 38.30 41.21 37.16 38.26 1.7M
2025-06-12 39.70 44.66 39.32 40.61 1.6M
2025-06-11 37.18 41.54 35.97 41.33 1.6M
2025-06-10 40.40 43.08 35.80 38.15 2.1M
2025-06-09 40.99 40.99 37.35 40.41 1.4M
2025-06-06 35.65 41.27 35.01 39.77 2.7M
2025-06-05 36.90 37.75 33.89 35.00 2.5M
2025-06-04 38.85 44.05 35.12 36.25 3.5M
2025-06-03 48.02 55.87 37.23 37.84 5.4M
2025-06-02 40.85 43.59 39.20 40.75 1.4M
2025-05-30 34.80 41.58 34.50 40.50 2.2M
2025-05-29 37.17 38.03 34.69 35.04 0.8M
2025-05-28 37.01 37.27 33.68 36.28 0.8M
2025-05-27 40.24 40.49 35.61 36.34 1.4M
2025-05-23 36.31 39.16 35.80 38.35 1.5M
2025-05-22 36.41 41.21 33.21 36.78 2.4M
2025-05-21 46.98 51.55 42.89 43.43 2.1M
2025-05-20 50.55 52.50 46.26 48.62 1.7M
2025-05-19 50.82 52.40 48.40 50.50 1.4M
2025-05-16 45.95 54.50 43.00 54.46 2.2M
2025-05-15 47.60 51.69 37.31 45.19 2.8M
2025-05-14 54.19 57.00 48.75 49.32 1.9M
2025-05-13 42.35 54.23 42.35 54.16 2.6M
2025-05-12 42.32 45.83 39.69 41.12 2.0M
2025-05-09 33.00 36.80 32.30 36.50 1.4M
2025-05-08 36.34 40.46 33.78 35.67 2.2M
2025-05-07 31.33 37.16 30.24 37.16 2.5M
2025-05-06 20.64 34.49 20.16 33.29 4.8M
2025-05-05 24.94 25.80 22.10 24.54 2.4M
2025-05-02 19.13 23.50 19.11 23.30 1.2M
2025-05-01 16.30 19.00 14.73 18.55 1.0M
2025-04-30 16.42 16.49 14.35 15.52 0.9M
2025-04-29 19.94 19.94 15.81 17.61 3.8M
2025-04-28 13.38 14.00 11.43 12.18 1.0M
2025-04-25 11.43 11.82 10.81 11.79 0.3M
2025-04-24 11.14 12.25 11.01 11.84 0.2M
2025-04-23 10.84 12.02 10.48 10.65 0.3M
2025-04-22 10.35 10.65 9.49 9.77 0.2M
2025-04-21 10.91 10.99 9.51 10.26 0.2M
2025-04-17 9.63 11.36 9.50 11.36 0.3M
2025-04-16 12.64 12.64 10.31 10.95 0.2M
2025-04-15 12.50 13.53 12.11 13.21 0.2M
2025-04-14 12.66 12.67 11.40 12.13 0.1M
2025-04-11 10.74 11.30 10.11 11.19 0.1M
2025-04-10 12.94 12.99 10.31 11.03 0.1M
2025-04-09 11.01 14.03 10.13 13.62 0.4M
2025-04-08 14.03 14.03 9.95 10.78 0.2M
2025-04-07 9.18 13.62 9.00 12.05 0.3M
2025-04-04 11.29 11.58 9.14 10.51 0.2M
2025-04-03 13.09 14.30 12.44 12.52 0.2M
2025-04-02 13.82 15.96 13.60 15.96 0.3M
2025-04-01 14.39 17.98 13.50 15.74 0.3M
2025-03-31 12.26 14.75 12.08 14.10 0.2M
2025-03-28 16.54 16.66 13.53 13.84 0.2M
2025-03-27 17.95 18.17 16.69 16.76 0.1M
2025-03-26 23.37 23.74 18.19 18.40 0.2M
2025-03-25 24.22 24.99 21.43 22.98 0.2M
2025-03-24 21.87 24.26 20.58 23.70 0.2M
2025-03-21 17.69 20.52 17.15 19.93 0.1M
2025-03-20 19.00 19.73 17.75 18.28 0.1M
2025-03-19 17.02 20.49 16.49 19.35 0.1M
2025-03-18 20.00 20.12 16.74 16.92 0.1M
2025-03-17 19.18 21.74 18.36 20.60 0.1M
2025-03-14 17.55 19.00 17.49 18.96 0.0M
2025-03-13 19.50 19.50 16.57 17.01 0.0M