Hot Features
プレミアム
GraniteShares ETF Trust GraniteShares (BABX)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 7.94392523364 | 14.98 | 16.19 | 14.29 | 246465 | 14.84020379 | SP |
| 4 | 0.92 | 6.03278688525 | 15.25 | 17.05 | 14.29 | 280098 | 15.72830339 | SP |
| 12 | -6.23 | -27.8125 | 22.4 | 23.82 | 14.29 | 275630 | 17.46289128 | SP |
| 26 | 1 | 6.59195781147 | 15.17 | 32.7194 | 13.48 | 241402 | 19.96191285 | SP |
| 52 | 3.69 | 29.5673076923 | 12.48 | 32.7194 | 11.85 | 186193 | 18.24361195 | SP |
| 156 | -10.47 | -39.3018018018 | 26.64 | 40.94 | 11.85 | 109725 | 18.49833457 | SP |
| 260 | -10.47 | -39.3018018018 | 26.64 | 40.94 | 11.85 | 109725 | 18.49833457 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 16.09 | 0.98 | 6.49 | 15.37 | 16.239999 | 15.36 | 557015 |
| 1737070500 | 15.11 | -0.02 | -0.13 | 15.04 | 15.19 | 14.91 | 255516 |
| 1736984100 | 15.13 | 0.28 | 1.89 | 15.25 | 15.26 | 15.05 | 342813 |
| 1736897700 | 14.85 | 0.4 | 2.77 | 15.09 | 15.1996 | 14.79 | 189592 |
| 1736811300 | 14.45 | -0.01 | -0.07 | 14.29 | 14.6299 | 14.29 | 117636 |
| 1736552100 | 14.46 | -1.19 | -7.60 | 14.94 | 14.94 | 14.42 | 320578 |
| 1736379300 | 15.65 | -0.28 | -1.76 | 15.4 | 15.6696 | 15.29 | 158967 |
| 1736292900 | 15.93 | -0.43 | -2.63 | 15.9096 | 16.1696 | 15.69 | 190088 |
| 1736206500 | 16.36 | -0.01 | -0.06 | 16.81 | 17.046 | 16.219999 | 677576 |
| 1735947300 | 16.37 | 0.22 | 1.36 | 16.07 | 16.37 | 16.059999 | 247202 |
| 1735860900 | 16.149999 | 0.05 | 0.31 | 15.87 | 16.3 | 15.86 | 173327 |
| 1735688100 | 16.1 | 0.25 | 1.58 | 15.92 | 16.27 | 15.92 | 164528 |
| 1735601700 | 15.85 | -0.34 | -2.10 | 15.78 | 16.035 | 15.62 | 200954 |
| 1735342500 | 16.19 | -0.43 | -2.59 | 16.02 | 16.26 | 15.89 | 135428 |
| 1735256100 | 16.62 | 0.19 | 1.16 | 16.43 | 17.05 | 16.43 | 154052 |
| 1735077840 | 16.43 | 0.16 | 0.98 | 16.489999 | 16.489999 | 16.279599 | 166149 |
| 1734996900 | 16.27 | 1.03 | 6.76 | 15.48 | 16.318999 | 15.46 | 533928 |
| 1734737700 | 15.24 | -0.74 | -4.63 | 15.08 | 15.4499 | 15.07 | 636497 |
| 1734651300 | 15.98 | -0.24 | -1.48 | 16.16 | 16.37 | 15.96 | 127629 |
| 1734564900 | 16.219999 | -0.87 | -5.09 | 16.81 | 17.11 | 16.17 | 318467 |
| 1734478500 | 17.09 | 0.42 | 2.52 | 16.469999 | 17.24 | 16.469999 | 317524 |
| 1734392100 | 16.67 | -0.7 | -4.03 | 16.67 | 16.9897 | 16.62 | 330927 |
| 1734132900 | 17.37 | -0.61 | -3.39 | 17.482 | 17.58 | 17.15 | 293794 |
| 1734046500 | 17.98 | 0.11 | 0.62 | 17.93 | 18.24 | 17.74 | 272651 |
| 1733960100 | 17.87 | -0.35 | -1.92 | 17.69 | 17.9297 | 17.47 | 513944 |
| 1733873700 | 18.22 | -1.05 | -5.45 | 18.13 | 18.4971 | 18.06 | 447820 |
| 1733787300 | 19.27 | 2.48 | 14.77 | 19.14 | 19.95 | 19.07 | 1216229 |
| 1733528100 | 16.79 | 0.69 | 4.29 | 16.851 | 17.04 | 16.76 | 349133 |
| 1733441700 | 16.1 | -0.31 | -1.89 | 16.379999 | 16.43 | 16.0199 | 249313 |
| 1733355300 | 16.41 | -0.29 | -1.74 | 16.6999 | 16.77 | 16.149999 | 284090 |
| 1733268900 | 16.7 | -0.11 | -0.65 | 16.85 | 17.05 | 16.59 | 233338 |
| 1733182500 | 16.81 | -0.57 | -3.28 | 17.21 | 17.21 | 16.55 | 367968 |
| 1732917840 | 17.38 | 0.3 | 1.76 | 16.97 | 17.4001 | 16.835 | 182382 |
| 1732750500 | 17.08 | 0.54 | 3.26 | 17.26 | 17.43 | 17.0434 | 236139 |
| 1732664100 | 16.54 | -0.16 | -0.96 | 16.88 | 16.88 | 16.42 | 124911 |
| 1732577700 | 16.7 | 0.93 | 5.90 | 16.09 | 16.7996 | 16.09 | 285917 |
| 1732318500 | 15.77 | -0.97 | -5.79 | 15.8801 | 15.96 | 15.58 | 443454 |
| 1732232100 | 16.739999 | -0.45 | -2.62 | 17.19 | 17.25 | 16.69 | 141424 |
| 1732145700 | 17.19 | -0.16 | -0.92 | 17.31 | 17.5 | 17.13 | 197072 |
| 1732059300 | 17.35 | -0.94 | -5.14 | 17.43 | 17.67 | 17.24 | 211139 |
| 1731972900 | 18.29 | 0.31 | 1.72 | 18.09 | 18.33 | 17.68 | 202726 |
| 1731713700 | 17.98 | -0.82 | -4.36 | 18.74 | 18.84 | 17.4406 | 581638 |
| 1731627300 | 18.8 | -0.62 | -3.19 | 18.813 | 19.18 | 18.584 | 168241 |
| 1731540900 | 19.42 | 0.09 | 0.47 | 19.64 | 19.7396 | 19.12 | 183330 |
| 1731454500 | 19.33 | -1.6 | -7.64 | 19.66 | 19.96 | 19 | 180299 |
| 1731368100 | 20.93 | 0.53 | 2.60 | 21.34 | 21.49 | 20.779358 | 142564 |
| 1731108900 | 20.4 | -2.78 | -11.99 | 21.29 | 21.33 | 20.14 | 257976 |
| 1731022500 | 23.18 | 1.53 | 7.07 | 22.77 | 23.5505 | 22.74 | 202632 |
| 1730936100 | 21.65 | -1.12 | -4.92 | 21.21 | 21.8953 | 20.73 | 203312 |
| 1730849700 | 22.77 | 0.33 | 1.47 | 23.22 | 23.57 | 22.7 | 103524 |
| 1730763300 | 22.44 | 0.39 | 1.77 | 22.6 | 23.065 | 22.42 | 121019 |
| 1730500500 | 22.05 | -0.19 | -0.85 | 22.33 | 22.36 | 22 | 81672 |
| 1730414100 | 22.24 | -0.36 | -1.59 | 22.13 | 22.3 | 21.7152 | 79747 |
| 1730327700 | 22.6 | -0.53 | -2.29 | 22.26 | 23.06 | 22.11 | 89027 |
| 1730241300 | 23.13 | -0.05 | -0.22 | 23.6 | 23.6 | 22.98 | 203376 |
| 1730154900 | 23.18 | 1.17 | 5.32 | 22.8 | 23.66 | 22.72 | 76261 |
| 1729895700 | 22.01 | 0.42 | 1.95 | 22.4 | 22.67 | 21.918 | 152213 |
| 1729809300 | 21.59 | -0.69 | -3.10 | 21.8 | 21.99 | 21.188 | 162194 |
| 1729722900 | 22.28 | -1.16 | -4.95 | 23.1 | 23.2 | 22.22 | 136793 |
| 1729636500 | 23.44 | -0.25 | -1.06 | 23.25 | 24.13 | 23.1694 | 121785 |
| 1729550100 | 23.69 | -0.75 | -3.07 | 23.5 | 24.01 | 23.35 | 118425 |
| 1729290900 | 24.44 | 1.14 | 4.89 | 24.88 | 24.88 | 24.05 | 180293 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
