GraniteShares ETF Trust GraniteShares【NVDL】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	-72.76	-72.1897013593	100.79	103.25	27.86	5150309	90.52751822	SP
4	-77.89	-73.5366314199	105.92	123.46	27.86	7069986	101.25831449	SP
12	-46.86	-62.5717719322	74.89	129.82	27.86	8032032	102.10011771	SP
26	-63.41	-69.3460192476	91.44	129.82	27.86	8986835	90.93957732	SP
52	-40.84	-59.300130681	68.87	129.82	27.86	10829455	88.59259642	SP
156	-56.84	-66.9730175563	84.87	295.23	23.1231	12793438	65.93490235	SP
260	1.73	6.57794676806	26.3	295.23	17.7183	10875661	65.93126951	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	28.716667	-0.9	-3.04	29.993334	30.196667	27.663334	19672814
1782340500	29.616667	-0.43	-1.42	30.046667	30.496667	28.976667	13398237
1782254100	30.043334	-2.69	-8.23	30.67	31.18	30.025	13824933
1782167700	32.736667	-0.51	-1.52	33.596667	34.416667	32.43	14871342
1781822100	33.243334	1.66	5.24	32.4	33.600001	32.12	15492882
1781735700	31.586667	-0.87	-2.69	32.81	32.99	31.206667	11715615
1781649300	32.46	-1.61	-4.73	33.653334	33.733334	32.416667	11260572
1781562900	34.073334	2.24	7.05	32.96	34.140001	32.795	17416938
1781303700	31.83	0.12	0.37	31.71	32.406667	31.28	13594758
1781217300	31.713334	1.31	4.30	30.716667	31.99	30.16	24979952
1781130900	30.406667	-2.46	-7.48	31.673334	32.556634	30.263334	15260841
1781044500	32.863334	-0.19	-0.56	33.656667	33.885001	30.11	24396936
1780958100	33.05	1.08	3.38	33.506667	33.563334	32.22	15221988
1780698900	31.97	-4.51	-12.37	35.083334	35.216667	31.7	27814214
1780612500	36.483334	1.29	3.68	34.933334	37.462667	33.990001	25096946
1780526100	35.190001	-2.71	-7.15	37.526667	37.894667	35.083334	30389864
1780439700	37.900001	-0.56	-1.46	39.406667	41.153334	37.400034	36396420
1780353300	38.460001	4.22	12.32	35.676667	38.606667	35.640334	41502780
1780094100	34.240001	-1	-2.84	35.306667	36.366667	34.193334	30644762
1780007700	35.240001	0.55	1.58	34.270001	35.636667	34.233334	18905144
1779921300	34.693334	-0.74	-2.10	35.213334	35.240001	33.45	25482180
1779834900	35.436667	-0.16	-0.45	36.038334	36.550001	34.483334	29679716
1779489300	35.596667	-1.47	-3.96	37.538334	37.538334	35.476667	30778344
1779402900	37.063334	-1.39	-3.62	37.983334	39.776667	36.557834	39389088
1779316500	38.456667	0.92	2.46	38.333334	39.360001	37.460001	37091820
1779230100	37.533334	-0.58	-1.51	37.166667	38.823067	36.582067	22513938
1779143700	38.110001	-1.03	-2.64	40.686667	40.790001	36.733334	34383640
1778884500	39.143334	-3.87	-9.00	40.750001	41.406634	38.763334	31681070
1778798100	43.016667	3.46	8.75	40.900001	43.273334	40.766667	36212752
1778711700	39.556667	1.71	4.53	39.203334	40.203334	38.080001	34787448
1778625300	37.843334	0.46	1.24	37.000001	38.813301	35.803334	24648774
1778538900	37.380001	1.42	3.96	35.543334	38.316667	35.503367	24661566
1778279700	35.956667	1.15	3.31	35.250001	36.806634	35.200001	26828912
1778193300	34.803334	1.28	3.81	33.766667	35.633334	33.153334	35765060
1778106900	33.526667	3.41	11.31	31.133334	33.720001	30.786667	39435364
1778020500	30.12	-0.68	-2.22	30.983334	31.2933	29.986667	17315402
1777934100	30.803334	0.06	0.21	31.043334	31.76	29.598334	21420702
1777674900	30.74	-0.39	-1.26	31.62	32.156667	30.366667	20566812
1777588500	31.133334	-3.2	-9.32	34.503334	34.653301	30.86	37038796
1777502100	34.333334	-1.31	-3.67	35.450001	35.470001	33.750934	15804258
1777415700	35.640001	-1.17	-3.19	34.366667	36.156667	33.933334	28359632
1777329300	36.813334	2.74	8.04	34.540001	36.863334	33.790001	32162424
1777070100	34.073334	2.66	8.46	31.47	34.920001	31.436667	33536936
1776983700	31.416667	-0.86	-2.67	32.286667	32.726667	30.6	17187096
1776897300	32.28	0.76	2.41	31.873334	32.303334	31.320667	12867387
1776810900	31.52	-0.7	-2.16	32.223334	32.403334	31.223334	13261158
1776724500	32.216667	0.13	0.42	31.545	32.236667	30.866667	15636651
1776465300	32.083334	1.03	3.31	31.526667	32.088334	31.34	22644138
1776378900	31.056667	-0.19	-0.61	30.823334	31.54	30.273334	18660536
1776292500	31.246667	0.74	2.41	30.523334	31.713334	30.288334	24763752
1776206100	30.51	2.16	7.61	28.836667	30.513334	28.82	25958130
1776119700	28.353334	0.15	0.53	27.4	28.47	27.313334	21396480
1775860500	28.203334	1.38	5.16	26.923334	28.576667	26.923334	27321942
1775774100	26.82	0.51	1.93	26.223334	26.865	25.88	14847570
1775687700	26.313334	1.12	4.46	26.998334	27.043334	25.806667	24214956
1775601300	25.19	0.13	0.52	24.513334	25.216634	23.943334	18071774
1775514900	25.06	0.06	0.23	24.963334	25.106667	24.553334	15531969
1775169300	25.003334	0.43	1.74	23.513334	25.02	23.33	22241204
1775082900	24.576667	0.39	1.60	24.633334	25.0158	24.3	29013974
1774996500	24.19	2.43	11.18	22.263333	24.246667	22.246667	33291596
1774910100	21.756667	-0.66	-2.96	22.743334	22.913334	21.536667	25828140
1774650900	22.42	-1.05	-4.46	23.073334	23.363334	22.273333	27457980
1774564500	23.466667	-2.11	-8.26	24.876667	24.956667	23.43	22536750