Hot Features
プレミアム
GraniteShares ETF Trust GraniteShares (BABX)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.27 | 0.668813475353 | 40.37 | 41.76 | 33.31 | 1471184 | 37.35112219 | SP |
| 4 | 18.26 | 81.5907059875 | 22.38 | 44.9698 | 21.78 | 1916349 | 35.34416113 | SP |
| 12 | 22.71 | 126.65923034 | 17.93 | 44.9698 | 14.29 | 1000164 | 29.92241024 | SP |
| 26 | 24.063 | 145.158955179 | 16.577 | 44.9698 | 14.29 | 593163 | 27.98150114 | SP |
| 52 | 26.38 | 184.992987377 | 14.26 | 44.9698 | 11.85 | 358598 | 25.57317335 | SP |
| 156 | 14 | 52.5525525526 | 26.64 | 44.9698 | 11.85 | 187233 | 24.5460204 | SP |
| 260 | 14 | 52.5525525526 | 26.64 | 44.9698 | 11.85 | 187233 | 24.5460204 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 40.71 | -0.68 | -1.64 | 42.18 | 43.5 | 39.6138 | 2549818 |
| 1741217700 | 41.39 | 6.13 | 17.39 | 37.72 | 41.76 | 37.19 | 1414716 |
| 1741131300 | 35.26 | -0.53 | -1.48 | 35 | 36.49 | 33.31 | 2611174 |
| 1741044900 | 35.79 | -0.94 | -2.56 | 37.63 | 37.91 | 35.11 | 1223100 |
| 1740785700 | 36.73 | -2.45 | -6.25 | 35.74 | 37.56 | 35.46 | 1099218 |
| 1740699300 | 39.18 | -1.57 | -3.85 | 40.37 | 41.18 | 38.74 | 1240241 |
| 1740612900 | 40.75 | 3 | 7.95 | 41.1 | 42.21 | 40.18 | 2608742 |
| 1740526500 | 37.75 | 2.71 | 7.73 | 37.118 | 37.99 | 35.9948 | 2098603 |
| 1740440100 | 35.04 | -9.08 | -20.58 | 38.94 | 39.05 | 34.67 | 3765843 |
| 1740180900 | 44.12 | 4.54 | 11.47 | 42.895 | 44.9698 | 42.5901 | 2476120 |
| 1740094500 | 39.58 | 5.49 | 16.10 | 40.47 | 44.175 | 37.1 | 6050311 |
| 1740008100 | 34.09 | -0.69 | -1.98 | 34.2 | 35.1 | 33.6501 | 911098 |
| 1739921700 | 34.78 | 1.22 | 3.64 | 35.2 | 35.28 | 34.03 | 989685 |
| 1739576100 | 33.56 | 2.69 | 8.71 | 34.4 | 34.58 | 31.39 | 1856814 |
| 1739489700 | 30.87 | 0.57 | 1.88 | 28.74 | 30.88 | 28.46 | 1222627 |
| 1739403300 | 30.3 | 2.72 | 9.86 | 29.23 | 31.0099 | 28.72 | 1281577 |
| 1739316900 | 27.58 | 0.66 | 2.45 | 28.01 | 28.88 | 26.79 | 2081047 |
| 1739230500 | 26.92 | 3.54 | 15.14 | 25.12 | 27.0126 | 24.79 | 1666273 |
| 1738971300 | 23.38 | 1.38 | 6.27 | 23.9 | 25.11 | 23.27 | 2234521 |
| 1738884900 | 22 | 0.46 | 2.14 | 22.38 | 22.59 | 21.78 | 550024 |
| 1738798500 | 21.54 | -1.38 | -6.02 | 21.87 | 22.68 | 21.4227 | 572941 |
| 1738712100 | 22.92 | 1.63 | 7.66 | 22.15 | 23.45 | 21.76 | 710483 |
| 1738625700 | 21.29 | -0.1 | -0.47 | 20.31 | 22.6801 | 20.3 | 1204515 |
| 1738366500 | 21.39 | -1.82 | -7.84 | 22.87 | 23.02 | 21.12 | 1192581 |
| 1738280100 | 23.21 | 2.58 | 12.51 | 20.91 | 23.55 | 20.82 | 879230 |
| 1738193700 | 20.63 | 0.25 | 1.23 | 21.8 | 22.55 | 20.5101 | 2486563 |
| 1738107300 | 20.38 | 2.46 | 13.73 | 18.37 | 20.48 | 17.89 | 1465547 |
| 1738020900 | 17.92 | 0.34 | 1.93 | 18.13 | 18.48 | 17.64 | 859144 |
| 1737761700 | 17.58 | 0.99 | 5.97 | 16.7 | 17.6099 | 16.59 | 714279 |
| 1737675300 | 16.59 | 0 | 0.00 | 16.59 | 16.59 | 16.59 | 0 |
| 1737588900 | 16.59 | 0.39 | 2.41 | 16.04 | 16.61 | 15.87 | 432868 |
| 1737502500 | 16.2 | 0.11 | 0.68 | 16.76 | 16.77 | 16.011 | 387293 |
| 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 | 14.98 | 14.99 | 14.42 | 326768 |
| 1736379300 | 15.65 | -0.28 | -1.76 | 15.44 | 15.6696 | 15.29 | 160595 |
| 1736292900 | 15.93 | -0.43 | -2.63 | 15.86 | 16.1696 | 15.69 | 195707 |
| 1736206500 | 16.36 | -0.01 | -0.06 | 16.7 | 17.046 | 16.219999 | 705638 |
| 1735947300 | 16.37 | 0.22 | 1.36 | 16.21 | 16.37 | 16.059999 | 260073 |
| 1735860900 | 16.149999 | 0.05 | 0.31 | 15.87 | 16.3 | 15.86 | 179632 |
| 1735688100 | 16.1 | 0.25 | 1.58 | 15.92 | 16.27 | 15.92 | 164528 |
| 1735601700 | 15.85 | -0.34 | -2.10 | 15.83 | 16.035 | 15.62 | 201664 |
| 1735342500 | 16.19 | -0.43 | -2.59 | 16.16 | 16.26 | 15.89 | 140627 |
| 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 | 15.42 | 16.318999 | 15.37 | 544524 |
| 1734737700 | 15.24 | -0.74 | -4.63 | 15.25 | 15.4499 | 15.02 | 656154 |
| 1734651300 | 15.98 | -0.24 | -1.48 | 16.21 | 16.37 | 15.96 | 131698 |
| 1734564900 | 16.219999 | -0.87 | -5.09 | 16.83 | 17.11 | 16.17 | 324681 |
| 1734478500 | 17.09 | 0.42 | 2.52 | 16.64 | 17.24 | 16.43 | 340975 |
| 1734392100 | 16.67 | -0.7 | -4.03 | 16.7 | 16.9897 | 16.62 | 338713 |
| 1734132900 | 17.37 | -0.61 | -3.39 | 17.51 | 17.58 | 17.15 | 314346 |
| 1734046500 | 17.98 | 0.11 | 0.62 | 17.91 | 18.24 | 17.74 | 281587 |
| 1733960100 | 17.87 | -0.35 | -1.92 | 17.86 | 17.9297 | 17.47 | 515582 |
| 1733873700 | 18.22 | -1.05 | -5.45 | 18.22 | 18.4971 | 18.06 | 452516 |
| 1733787300 | 19.27 | 2.48 | 14.77 | 19.13 | 19.95 | 19.07 | 1251861 |
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
