Hot Features
プレミアム
GraniteShares ETF Trust GraniteShares (CONL)
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 | -1.37 | -22.2764227642 | 6.15 | 6.17 | 4.48 | 24345548 | 5.18681215 | SP |
| 4 | -4.21 | -46.829810901 | 8.99 | 10.57 | 4.48 | 22690669 | 7.0299695 | SP |
| 12 | -5.39 | -52.9990167158 | 10.17 | 10.57 | 4.48 | 20714999 | 7.81049251 | SP |
| 26 | -16.93 | -77.9824965454 | 21.71 | 22.78 | 4.48 | 16326929 | 8.74465503 | SP |
| 52 | -21.92 | -82.0973782772 | 26.7 | 72.3452 | 4.48 | 11496197 | 17.22013768 | SP |
| 156 | -1.77 | -27.0229007634 | 6.55 | 87.3684 | 4.48 | 6242883 | 24.90808194 | SP |
| 260 | -18.57 | -79.5289079229 | 23.35 | 87.3684 | 3.8 | 4912520 | 24.7598122 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 4.96 | -0.44 | -8.15 | 5.07 | 5.58 | 4.59 | 25517585 |
| 1780958100 | 5.4 | 0.6 | 12.50 | 5.0599999 | 5.53 | 4.95 | 18962441 |
| 1780698900 | 4.8 | -0.81 | -14.44 | 5.23 | 5.23 | 4.48 | 36565830 |
| 1780612500 | 5.61 | 0.06 | 1.08 | 5.6 | 5.76 | 5.455 | 18567951 |
| 1780526100 | 5.55 | -0.78 | -12.32 | 6.15 | 6.17 | 5.51 | 22113933 |
| 1780439700 | 6.33 | -0.67 | -9.57 | 6.57 | 6.678 | 6.15 | 22051400 |
| 1780353300 | 7 | -0.5 | -6.67 | 6.72 | 7.295 | 6.505 | 22632857 |
| 1780094100 | 7.5 | 0.52 | 7.45 | 6.83 | 7.705 | 6.725 | 25839465 |
| 1780007700 | 6.98 | 0.59 | 9.23 | 6.14 | 7.02 | 6.03 | 18286640 |
| 1779921300 | 6.39 | -0.46 | -6.72 | 6.58 | 6.83 | 6.37 | 17037190 |
| 1779834900 | 6.85 | -0.39 | -5.39 | 7.3 | 7.45 | 6.78 | 18008851 |
| 1779489300 | 7.24 | -0.72 | -9.05 | 7.99 | 8.1 | 7.21 | 19087357 |
| 1779402900 | 7.96 | 0.18 | 2.31 | 7.65 | 8.13 | 7.48 | 15386524 |
| 1779316500 | 7.78 | -0.17 | -2.14 | 7.97 | 8.205 | 7.65 | 16623372 |
| 1779230100 | 7.95 | 0.3 | 3.92 | 7.57 | 8.1199 | 7.3212 | 15330821 |
| 1779143700 | 7.65 | -0.5 | -6.13 | 7.73 | 8.02 | 7.21 | 22209037 |
| 1778884500 | 8.15 | -1.51 | -15.63 | 9.07 | 9.1 | 7.8601 | 34692740 |
| 1778798100 | 9.66 | 0.86 | 9.77 | 8.73 | 10.57 | 8.195 | 41578502 |
| 1778711700 | 8.8 | -0.52 | -5.58 | 8.99 | 9 | 8.41 | 20631045 |
| 1778625300 | 9.32 | -0.82 | -8.09 | 9.74 | 10.3151 | 8.635 | 24919180 |
| 1778538900 | 10.14 | 1.32 | 14.97 | 8.73 | 10.255 | 8.0807 | 28654076 |
| 1778279700 | 8.82 | 0.71 | 8.75 | 7.54 | 8.82 | 7.27 | 23562200 |
| 1778193300 | 8.11 | -0.46 | -5.37 | 8.4 | 8.5714 | 7.905 | 21923809 |
| 1778106900 | 8.57 | 0.02 | 0.23 | 8.375 | 8.61 | 8.16 | 18060937 |
| 1778020500 | 8.55 | -0.47 | -5.21 | 9.52 | 9.5399999 | 8.255 | 28256647 |
| 1777934100 | 9.02 | 0.98 | 12.19 | 8.73 | 9.33 | 8.595 | 26690749 |
| 1777674900 | 8.0399999 | 0.28 | 3.61 | 8.09 | 8.305 | 7.9201 | 15464551 |
| 1777588500 | 7.76 | 0.47 | 6.45 | 7.29 | 7.9 | 7.13 | 13876086 |
| 1777502100 | 7.29 | -1.06 | -12.69 | 7.75 | 7.77 | 6.94 | 23476458 |
| 1777415700 | 8.35 | -0.24 | -2.79 | 8.0399999 | 8.505 | 7.89 | 13793831 |
| 1777329300 | 8.59 | -0.26 | -2.94 | 8.7899999 | 9.26 | 8.46 | 15896761 |
| 1777070100 | 8.85 | 0.13 | 1.49 | 9.06 | 9.0999 | 8.57 | 11506059 |
| 1776983700 | 8.72 | -0.75 | -7.92 | 9.1 | 9.4199 | 8.34 | 16737194 |
| 1776897300 | 9.47 | 0.92 | 10.76 | 9.31 | 9.97 | 9.13 | 20291817 |
| 1776810900 | 8.55 | -1.52 | -15.09 | 10.05 | 10.05 | 8.4591999 | 32869098 |
| 1776724500 | 10.07 | 0.48 | 5.01 | 9.1 | 10.135 | 9 | 17691758 |
| 1776465300 | 9.59 | 0.59 | 6.56 | 9.47 | 10.46 | 9.28 | 30762995 |
| 1776378900 | 9 | 0.32 | 3.69 | 8.8 | 9.07 | 8.01 | 22331372 |
| 1776292500 | 8.68 | 0.98 | 12.73 | 7.8 | 8.7175999 | 7.64 | 20126255 |
| 1776206100 | 7.7 | 0.77 | 11.11 | 7.38 | 7.93 | 7.37 | 19838309 |
| 1776119700 | 6.93 | 0.52 | 8.11 | 6.18 | 6.9682 | 6.16 | 15316686 |
| 1775860500 | 6.41 | -0.12 | -1.84 | 6.5199999 | 6.595 | 6.0622 | 16926833 |
| 1775774100 | 6.53 | -0.48 | -6.85 | 7.06 | 7.17 | 6.32 | 20237770 |
| 1775687700 | 7.01 | -0.02 | -0.28 | 8.0399999 | 8.05 | 6.85 | 18556764 |
| 1775601300 | 7.03 | 0.03 | 0.43 | 6.79 | 7.03 | 6.3 | 14406295 |
| 1775514900 | 7 | 0.26 | 3.86 | 7.02 | 7.235 | 6.895 | 11686039 |
| 1775169300 | 6.74 | -0.14 | -2.03 | 6.4349999 | 6.86 | 6.1113 | 12809431 |
| 1775082900 | 6.88 | -0.12 | -1.71 | 7.34 | 7.38 | 6.78 | 19370847 |
| 1774996500 | 7 | 1 | 16.67 | 6.175 | 7.11 | 6.09 | 19160827 |
| 1774910100 | 6 | -0.03 | -0.50 | 6.265 | 6.41 | 5.8099999 | 14294013 |
| 1774650900 | 6.03 | -0.98 | -13.98 | 6.565 | 6.62 | 5.9102 | 18553268 |
| 1774564500 | 7.01 | -0.66 | -8.60 | 7.295 | 7.535 | 6.895 | 15928326 |
| 1774478100 | 7.67 | 0.01 | 0.13 | 7.985 | 8.475 | 7.585 | 16171930 |
| 1774391700 | 7.66 | -1.86 | -19.54 | 9.39 | 9.635 | 7.345 | 35530349 |
| 1774305300 | 9.52 | 0.27 | 2.92 | 9.48 | 9.835 | 9.11 | 21387687 |
| 1774046100 | 9.25 | -0.51 | -5.23 | 9.75 | 9.775 | 8.9909 | 15543480 |
| 1773959700 | 9.76 | 0.03 | 0.31 | 9.05 | 10.0197 | 8.73 | 16005270 |
| 1773873300 | 9.73 | -0.77 | -7.33 | 10.17 | 10.39 | 9.615 | 17747452 |
| 1773786900 | 10.5 | 0.65 | 6.60 | 9.76 | 10.83 | 9.76 | 17066838 |
| 1773700500 | 9.85 | 0.72 | 7.89 | 9.71 | 10.1 | 9.423 | 18044693 |
| 1773441300 | 9.13 | 0.19 | 2.13 | 9.88 | 10.1401 | 8.985 | 22923491 |
| 1773354900 | 8.94 | -0.52 | -5.50 | 9.195 | 9.375 | 8.8600999 | 11527419 |
| 1773268500 | 9.46 | 0.2 | 2.16 | 9.34 | 9.8699999 | 8.88 | 16709141 |
| 1773182100 | 9.26 | -0.32 | -3.34 | 10.02 | 10.165 | 9.1 | 25908021 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
