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	-1.28	-3.17775571003	40.28	41.38	38.44	37278	39.94209197	SP
4	4.08	11.6838487973	34.92	41.38	34.92	52430	37.87233217	SP
12	11.33	40.9468738706	27.67	41.38	25.3	96953	30.9433052	SP
26	3.23	9.0299133352	35.77	41.38	25.3	130657	30.36849871	SP
52	18.93	94.3198804185	20.07	41.38	18.31	210021	26.44619543	SP
156	12.37	46.4513706346	26.63	41.38	14.5	152113	25.09756152	SP
260	13.9	55.3784860558	25.1	41.38	14.25	120414	25.05766879	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
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
1774650900	26.1198	-0.81	-2.99	27.05	27.47	25.925	113494
1774564500	26.9254	0.04	0.16	26.88	27.745	26.66	64394
1774478100	26.8821	0.2	0.74	27.3	27.35	26.72	89723
1774391700	26.6858	-0	-0.02	26.56	27.315	26.3	63871
1774305300	26.69	0.79	3.04	27.15	27.28	26.49	155614
1774046100	25.9034	-0.24	-0.91	25.89	26.1	25.6	84199
1773959700	26.142	-0.16	-0.60	26.28	26.7592	25.92	23396
1773873300	26.3	-0.97	-3.57	27.06	27.37	26.2	58948
1773786900	27.2742	0.25	0.94	27.06	27.448	26.86	58680
1773700500	27.02	0.59	2.24	26.81	27.22	26.42	82091
1773441300	26.4271	-1.22	-4.40	27.67	27.72	26.36	86591
1773354900	27.6438	-1.13	-3.93	28.24	28.27	27.4	52022
1773268500	28.7756	0	0.01	28.855	28.97	28.565	14274
1773182100	28.7741	0.21	0.75	28.2	29.11	27.98	75654
1773095700	28.56	0.45	1.61	27.62	28.7135	27.29	127724