Hot Features
プレミアム
GraniteShares ETF Trust GraniteShares (NVDL)
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 | -10.86 | -10.253021148 | 105.92 | 123.46 | 94.95 | 10935385 | 109.91725602 | SP |
| 4 | -10.69 | -10.1087470449 | 105.75 | 129.82 | 94.95 | 10194302 | 112.25324824 | SP |
| 12 | 12.34 | 14.917794971 | 82.72 | 129.82 | 64.61 | 8913509 | 95.77443856 | SP |
| 26 | 8.29 | 9.55399331566 | 86.77 | 129.82 | 64.61 | 9571927 | 89.67381456 | SP |
| 52 | 37.26 | 64.4636678201 | 57.8 | 129.82 | 55.111 | 11310095 | 86.6242467 | SP |
| 156 | 20.3 | 27.1535580524 | 74.76 | 295.23 | 23.1231 | 12640943 | 65.88828182 | SP |
| 260 | 68.76 | 261.44486692 | 26.3 | 295.23 | 17.7183 | 10945419 | 65.87861015 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 95.91 | -13.54 | -12.37 | 105.25 | 105.65 | 95.1 | 9271405 |
| 1780612500 | 109.45 | 3.88 | 3.68 | 104.8 | 112.388 | 101.97 | 8365649 |
| 1780526100 | 105.57 | -8.13 | -7.15 | 112.58 | 113.684 | 105.25 | 10129955 |
| 1780439700 | 113.7 | -1.68 | -1.46 | 118.22 | 123.46 | 112.2001 | 12132141 |
| 1780353300 | 115.38 | 12.66 | 12.32 | 107.03 | 115.82 | 106.921 | 13834261 |
| 1780094100 | 102.72 | -3 | -2.84 | 105.92 | 109.1 | 102.58 | 10214921 |
| 1780007700 | 105.72 | 1.64 | 1.58 | 102.81 | 106.91 | 102.7 | 6301715 |
| 1779921300 | 104.08 | -2.23 | -2.10 | 105.64 | 105.72 | 100.35 | 8494060 |
| 1779834900 | 106.31 | -0.48 | -0.45 | 108.115 | 109.65 | 103.45 | 9893239 |
| 1779489300 | 106.79 | -4.4 | -3.96 | 112.615 | 112.615 | 106.43 | 10259448 |
| 1779402900 | 111.19 | -4.18 | -3.62 | 113.95 | 119.33 | 109.6735 | 13129697 |
| 1779316500 | 115.37 | 2.77 | 2.46 | 115 | 118.08 | 112.38 | 12363941 |
| 1779230100 | 112.6 | -1.73 | -1.51 | 111.5 | 116.4692 | 109.7462 | 7504646 |
| 1779143700 | 114.33 | -3.1 | -2.64 | 122.06 | 122.37 | 110.2 | 11461214 |
| 1778884500 | 117.43 | -11.62 | -9.00 | 122.25 | 124.2199 | 116.29 | 10560357 |
| 1778798100 | 129.05 | 10.38 | 8.75 | 122.7 | 129.82 | 122.3 | 12070918 |
| 1778711700 | 118.67 | 5.14 | 4.53 | 117.61 | 120.61 | 114.24 | 11595817 |
| 1778625300 | 113.53 | 1.39 | 1.24 | 111 | 116.4399 | 107.41 | 8216258 |
| 1778538900 | 112.14 | 4.27 | 3.96 | 106.63 | 114.95 | 106.5101 | 8220522 |
| 1778279700 | 107.87 | 3.46 | 3.31 | 105.75 | 110.4199 | 105.6 | 8942971 |
| 1778193300 | 104.41 | 3.83 | 3.81 | 101.3 | 106.9 | 99.46 | 11921687 |
| 1778106900 | 100.58 | 10.22 | 11.31 | 93.4 | 101.16 | 92.36 | 13145122 |
| 1778020500 | 90.36 | -2.05 | -2.22 | 92.95 | 93.8799 | 89.96 | 5771801 |
| 1777934100 | 92.41 | 0.19 | 0.21 | 93.13 | 95.28 | 88.795 | 7140234 |
| 1777674900 | 92.22 | -1.18 | -1.26 | 94.86 | 96.47 | 91.1 | 6855604 |
| 1777588500 | 93.4 | -9.6 | -9.32 | 103.51 | 103.9599 | 92.58 | 12346266 |
| 1777502100 | 103 | -3.92 | -3.67 | 106.35 | 106.41 | 101.2528 | 5268086 |
| 1777415700 | 106.92 | -3.52 | -3.19 | 103.1 | 108.47 | 101.8 | 9453211 |
| 1777329300 | 110.44 | 8.22 | 8.04 | 103.62 | 110.59 | 101.37 | 10720808 |
| 1777070100 | 102.22 | 7.97 | 8.46 | 94.41 | 104.76 | 94.31 | 11178979 |
| 1776983700 | 94.25 | -2.59 | -2.67 | 96.86 | 98.18 | 91.8 | 5729032 |
| 1776897300 | 96.84 | 2.28 | 2.41 | 95.62 | 96.91 | 93.962 | 4289129 |
| 1776810900 | 94.56 | -2.09 | -2.16 | 96.67 | 97.21 | 93.67 | 4420386 |
| 1776724500 | 96.65 | 0.4 | 0.42 | 94.635 | 96.71 | 92.6 | 5212217 |
| 1776465300 | 96.25 | 3.08 | 3.31 | 94.58 | 96.265 | 94.02 | 7548046 |
| 1776378900 | 93.17 | -0.57 | -0.61 | 92.47 | 94.62 | 90.82 | 6220179 |
| 1776292500 | 93.74 | 2.21 | 2.41 | 91.57 | 95.14 | 90.865 | 8146225 |
| 1776206100 | 91.53 | 6.47 | 7.61 | 86.51 | 91.54 | 86.46 | 8652710 |
| 1776119700 | 85.06 | 0.45 | 0.53 | 82.2 | 85.41 | 81.94 | 7132160 |
| 1775860500 | 84.61 | 4.15 | 5.16 | 80.77 | 85.73 | 80.77 | 9107314 |
| 1775774100 | 80.46 | 1.52 | 1.93 | 78.67 | 80.595 | 77.64 | 4949190 |
| 1775687700 | 78.94 | 3.37 | 4.46 | 80.995 | 81.13 | 77.42 | 8071652 |
| 1775601300 | 75.57 | 0.39 | 0.52 | 73.54 | 75.6499 | 71.83 | 6023925 |
| 1775514900 | 75.18 | 0.17 | 0.23 | 74.89 | 75.32 | 73.66 | 5177323 |
| 1775169300 | 75.01 | 1.28 | 1.74 | 70.54 | 75.06 | 69.99 | 7413735 |
| 1775082900 | 73.73 | 1.16 | 1.60 | 73.9 | 75.0474 | 72.9 | 9671325 |
| 1774996500 | 72.57 | 7.3 | 11.18 | 66.79 | 72.74 | 66.739999 | 11097199 |
| 1774910100 | 65.269999 | -1.99 | -2.96 | 68.23 | 68.74 | 64.61 | 8609380 |
| 1774650900 | 67.26 | -3.14 | -4.46 | 69.22 | 70.09 | 66.819999 | 9014671 |
| 1774564500 | 70.4 | -6.34 | -8.26 | 74.63 | 74.87 | 70.29 | 7430856 |
| 1774478100 | 76.74 | 2.78 | 3.76 | 75.41 | 78.89 | 75.26 | 8988274 |
| 1774391700 | 73.96 | -0.21 | -0.28 | 73.62 | 74.7 | 72.85 | 6249826 |
| 1774305300 | 74.17 | 2.08 | 2.89 | 75.72 | 76.5 | 73.5142 | 10561198 |
| 1774046100 | 72.09 | -4.85 | -6.30 | 76.465 | 76.53 | 70.99 | 9410083 |
| 1773959700 | 76.94 | -1.61 | -2.05 | 76.47 | 78.19 | 74.5801 | 8114153 |
| 1773873300 | 78.55 | -1.43 | -1.79 | 80.45 | 81.19 | 78.54 | 8630506 |
| 1773786900 | 79.98 | -1.11 | -1.37 | 82.69 | 83.02 | 79.74 | 9781404 |
| 1773700500 | 81.09 | 2.51 | 3.19 | 80.9 | 85.95 | 79.57 | 12811240 |
| 1773441300 | 78.58 | -2.55 | -3.14 | 82.72 | 83.71 | 78.28 | 8357159 |
| 1773354900 | 81.13 | -2.63 | -3.14 | 82 | 82.78 | 79.93 | 6875780 |
| 1773268500 | 83.76 | 1.1 | 1.33 | 83.7 | 85.19 | 82.415 | 5527781 |
| 1773182100 | 82.66 | 1.83 | 2.26 | 80.63 | 84.14 | 80.26 | 8179966 |
| 1773095700 | 80.83 | 4.19 | 5.47 | 75.9 | 81.01 | 74.76 | 9202130 |
| 1772840100 | 76.64 | -5.02 | -6.15 | 78.51 | 81.08 | 75.83 | 8485407 |
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。
