GraniteShares ETF Trust GraniteShares【AAPB】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	-3.95	-10.9266943292	36.15	37.43	30.5562	72138	33.43865808	SP
4	-7.25	-18.3776932826	39.45	41.38	30.5562	57406	35.74696583	SP
12	4.56	16.497829233	27.64	41.38	25.3	94870	32.47852847	SP
26	0.03	0.0932545850171	32.17	41.38	25.3	131640	30.39718493	SP
52	12.7	65.1282051282	19.5	41.38	19.0109	200809	27.16924121	SP
156	4.05	14.3872113677	28.15	41.38	14.5	153195	25.18735465	SP
260	7.1	28.2868525896	25.1	41.38	14.25	119342	25.15065303	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
1782513300	32.8922	2.34	7.64	30.65	33.11	30.63	119094
1782426900	30.5562	-4.57	-13.01	33.9	33.91	30.5562	86729
1782340500	35.1263	-0.45	-1.28	35.58	36.73	35.1263	76861
1782254100	35.5812	-0.58	-1.59	36.16	37.11	35.5812	46393
1782167700	36.1577	-0.33	-0.89	36.15	37.43	36.09	31614
1781822100	36.4833	0.56	1.56	36.42	37.04	35.79	58196
1781735700	35.9215	-0.83	-2.27	37.24	37.25	35.56	37196
1781649300	36.7557	0.81	2.25	35.93	37	35.5	24390
1781562900	35.9461	1.17	3.36	35.55	36.41	35	64561
1781303700	34.7786	-1.07	-2.98	35.87	36.18	34.5	52548
1781217300	35.8469	0.79	2.26	35.34	36	34.5	53973
1781130900	35.055	0.46	1.34	34.59	35.61	34.195	30907
1781044500	34.59	-2.8	-7.48	37.25	37.25	34.0351	123824
1780958100	37.3868	-1.63	-4.18	39.37	41.22	37.37	65049
1780698900	39.0167	-0.99	-2.48	40.29	40.7	38.94	67898
1780612500	40.01	0.34	0.87	40.33	40.34	39.6	23610
1780526100	39.6652	-1.35	-3.30	40.8	41.38	39.39	52786
1780439700	41.0189	2.33	6.02	38.84	41.06	38.84	42427
1780353300	38.69	-1.49	-3.70	39.45	39.82	38.44	32651
1780094100	40.1772	-0.14	-0.36	40.28	40.9683	39.62	34916
1780007700	40.3214	0.38	0.95	39.78	40.42	39.725	15439
1779921300	39.94	0.66	1.69	39.31	40.6599	39.31	47488
1779834900	39.2781	-0.2	-0.51	39.65	40.2	39.12	58739
1779489300	39.48	0.95	2.46	38.87	40.075	38.87	50399
1779402900	38.5314	0.72	1.91	37.53	38.6699	37.53	60303
1779316500	37.8088	0.78	2.10	36.84	37.93	36.84	27942
1779230100	37.0307	0.3	0.82	36.51	37.3	36.4	49917
1779143700	36.7282	-0.66	-1.77	37.43	37.44	36.08	87644
1778884500	37.3917	0.53	1.44	36.68	38.02	36.5	64888
1778798100	36.86	-0.24	-0.64	37.24	37.29	36.3305	69875
1778711700	37.0982	1	2.77	35.89	37.5	35.85	82285
1778625300	36.1	0.45	1.26	35.52	36.14	35.52	40747
1778538900	35.65	0.01	0.03	35.55	35.76	34.945	81247
1778279700	35.64	1.42	4.16	34.92	35.989	34.92	72867
1778193300	34.2153	-0.07	-0.22	34.68	35.37	34.12	280223
1778106900	34.2894	0.79	2.36	32.99	34.4	32.799999	87657
1778020500	33.4973	1.72	5.40	31.8	33.6	31.755	88949
1777934100	31.78	-0.85	-2.60	32.58	32.58	31.3815	148265
1777674900	32.63	1.97	6.43	32.31	34.08	32.3033	277197
1777588500	30.66	0.29	0.95	30.48	31.58	30	279149
1777502100	30.37	-0.18	-0.59	29.83	30.519	29.76	73405
1777415700	30.55	0.7	2.35	30.82	31.04	30.115	54155
1777329300	29.85	-0.67	-2.20	29.5	30.01	29.26	149832
1777070100	30.52	-0.67	-2.15	30.95	31.01	30.26	176130
1776983700	31.19	0.11	0.35	31.49	31.68	30.8001	103861
1776897300	31.08	1.52	5.13	29.87	31.26	29.72	99618
1776810900	29.563	-1.51	-4.85	30.8	31	29.3236	141621
1776724500	31.0699	0.57	1.86	30.43	31.4	30.43	112752
1776465300	30.5026	1.52	5.25	29.81	30.95	29.795	83702
1776378900	28.98	-0.75	-2.53	29.75	29.75	28.54	92793
1776292500	29.7319	1.7	6.05	27.88	29.7319	27.84	166105
1776206100	28.0368	-0.08	-0.30	28.08	28.68	27.73	172099
1776119700	28.12	-0.24	-0.85	28.3	28.33	27.6	314593
1775860500	28.36	-0.07	-0.26	28.34	28.77	28.1	147835
1775774100	28.4327	0.4	1.42	28.2	28.51	27.5	117254
1775687700	28.0334	1.03	3.83	28	28.2295	27.615	180346
1775601300	27	-1.11	-3.94	27.49	27.5	25.3	192729
1775514900	28.1066	0.61	2.22	27.64	28.8	27.64	26771
1775169300	27.4969	0.01	0.03	27.19	27.5	26.39	42278
1775082900	27.49	0.5	1.85	27.07	27.52	27	52463
1774996500	26.99	1.34	5.22	25.89	27.37	25.7	61209
1774910100	25.65	-0.47	-1.80	26.33	26.34	25.37	48534