GraniteShares ETF Trust GraniteShares【FBL】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	-9.41	-18.389681454	51.17	51.17	40.66	1039665	45.30598047	SP
4	-0.31	-0.736867126218	42.07	51.74	40.66	1071664	45.86567204	SP
12	7.59	22.2124670764	34.17	51.74	32.81	817870	40.96654852	SP
26	13.66	48.6120996441	28.1	51.74	24.6499	736780	36.27820058	SP
52	15.28999961	57.7635035313	26.47000039	51.74	18.18	714994	30.85366151	SP
156	36.37999992	676.208166897	5.38000008	51.74	4.97074007	337123	30.48490727	SP
260	36.37999992	676.208166897	5.38000008	51.74	4.97074007	337123	30.48490727	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1740440100	41.89	-2.01	-4.58	44.17	44.33	41.23	1360681
1740180900	43.9	-1.54	-3.39	45.67	46.6	43.7619	732208
1740094500	45.44	-1.16	-2.49	46.3699	46.8524	45.28	661217
1740008100	46.6	-1.74	-3.60	46.75	47	45.51	1049941
1739921700	48.34	-2.85	-5.57	51.17	51.17	46.96	1394279
1739576100	51.19	1.15	2.30	49.852	51.74	49.84	559594
1739489700	50.04	0.38	0.77	49.16	50.13	48.66	719365
1739403300	49.66	0.73	1.49	48.3809	49.91	48.161	559308
1739316900	48.93	0.31	0.64	48	49.45	47.626	411596
1739230500	48.62	0.35	0.73	48.92	49.14	47.82	660935
1738971300	48.27	0.37	0.77	49.28	49.68	47.98	726972
1738884900	47.9	0.92	1.96	47.1	48.88	46.83	1065501
1738798500	46.98	0.04	0.09	46.84	48.74	46.24	742527
1738712100	46.94	0.9	1.95	46.59	47.375	45.28	783880
1738625700	46.04	1.09	2.42	43.2	46.9	43.2	1031467
1738366500	44.95	0.23	0.51	45.36	47.06	44.49	1370611
1738280100	44.72	1.32	3.04	46.03	47.74	43.351	2914657
1738193700	43.4	0.34	0.79	43.219	43.9699	42.01	2060091
1738107300	43.06	1.7	4.11	42.07	44.14	41.31	1556781
1738020900	41.36	1.57	3.95	37.2	41.78	37.117	2200280
1737761700	39.79	2.78	7.51	38.5	40.3793	38.39	1956269
1737675300	37.01	0	0.00	37.01	37.01	37.01	0
1737588900	37.01	0.85	2.35	37.02	38.15	36.66	727564
1737502500	36.16	0.41	1.15	36.51	36.73	35.39	577965
1737156900	35.75	0.16	0.45	36.96	37	34.725	747902
1737070500	35.59	-0.7	-1.93	35.71	36.17	35.4527	388867
1736984100	36.29	2.52	7.46	35.59	36.8825	35.197	866647
1736897700	33.77	-1.55	-4.39	35.05	35.05	33.09	815991
1736811300	35.32	-0.97	-2.67	35.25	35.4195	34.23	619764
1736552100	36.29	0.62	1.74	35.7	37.89	34.11	884872
1736379300	35.67	-0.9	-2.46	35.57	36.34	34.8	417370
1736292900	36.57	-1.51	-3.97	37.87	37.87	35.42	671371
1736206500	38.08	3.02	8.61	35.98	38.125	35.2	826100
1735947300	35.06	0.54	1.56	35.2824	35.64	34.18	369757
1735860900	34.52	1.51	4.57	33.68	35.12	33.2518	686700
1735688100	33.009999	-0.57	-1.70	33.68	33.92	32.81	402158
1735601700	33.58	-1.03	-2.98	33.31	34.2601	32.970999	342588
1735342500	34.61	-0.46	-1.31	34.6	34.67	33.479999	475038
1735256100	35.07	-0.49	-1.38	35.37	35.4	34.58	391351
1735077840	35.56	0.88	2.54	35.09	35.59	34.6	376495
1734996900	34.68	1.71	5.19	33.6	34.7916	33.180999	491493
1734737700	32.97	-1.3	-3.79	33.62	35.11	32.909999	623481
1734651300	34.27	-0.13	-0.38	36	36.03	34.2	497899
1734564900	34.4	-2.74	-7.38	37.21	38.0796	34.37	738216
1734478500	37.14	-0.58	-1.54	38.4	38.6712	36.87	320738
1734392100	37.72	0.51	1.37	38.25	38.56	37.12	499612
1734132900	37.21	-1.31	-3.40	38.04	38.4988	36.7626	508572
1734046500	38.52	-0.21	-0.54	38.45	39.215	38.11	296461
1733960100	38.73	1.54	4.14	38.11	39.44	37.96	616028
1733873700	37.19	0.67	1.83	36.5212	37.8999	36.38	605253
1733787300	36.52	-1.22	-3.23	37.75	38.02	35.6106	625329
1733528100	37.74	1.73	4.80	36.04	38.4251	35.94	754657
1733441700	36.01	-0.56	-1.53	36.95	37.3	35.75	566713
1733355300	36.57	0.01	0.03	36.35	37.05	35.55	836020
1733268900	36.56	2.35	6.87	34.17	36.65	34.03	1077838
1733182500	34.21	2.06	6.41	32.54	34.37	32.54	601885
1732917840	32.15	0.58	1.84	31.43	32.5796	31.2958	356370
1732750500	31.57	-0.5	-1.56	32.24	32.24	31.001	261421
1732664100	32.07	0.9	2.89	31.22	32.5094	31.1244	463701
1732577700	31.17	0.69	2.26	30.8269	31.95	30.23	718024