Hot Features
プレミアム
GraniteShares 2X Long RDDT Daily ETF (RDTL)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -5.35 | -21.9262295082 | 24.4 | 25.3671 | 18.8 | 516698 | 22.01256328 | SP |
| 4 | 1.11 | 6.1872909699 | 17.94 | 25.55 | 14.625 | 646413 | 19.91175306 | SP |
| 12 | 2.92 | 18.1029138252 | 16.13 | 25.55 | 11.7607 | 619972 | 18.7906748 | SP |
| 26 | -33.13 | -63.4917592947 | 52.18 | 65 | 11.7607 | 552344 | 22.6924379 | SP |
| 52 | 2.43 | 14.6209386282 | 16.62 | 89.84 | 11.7607 | 575798 | 33.95909296 | SP |
| 156 | -2.84 | -12.9739607127 | 21.89 | 89.84 | 9.72 | 538033 | 31.81977109 | SP |
| 260 | -2.84 | -12.9739607127 | 21.89 | 89.84 | 9.72 | 538033 | 31.81977109 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 21.75 | 0.34 | 1.59 | 20.78 | 21.87 | 19.53 | 391333 |
| 1781130900 | 21.41 | -1.69 | -7.32 | 22.12 | 23.4799 | 21.36 | 344004 |
| 1781044500 | 23.1 | 1.85 | 8.71 | 23.5 | 24.26 | 20.24 | 711477 |
| 1780958100 | 21.25 | -0.58 | -2.66 | 21.11 | 21.8799 | 20.25 | 441615 |
| 1780698900 | 21.83 | -2.87 | -11.62 | 24.4 | 25.3671 | 20.18 | 695063 |
| 1780612500 | 24.7 | 3.61 | 17.12 | 21.2 | 25.55 | 20.8615 | 1000899 |
| 1780526100 | 21.09 | 0.13 | 0.62 | 20.69 | 21.4 | 18.6 | 523223 |
| 1780439700 | 20.96 | -2.44 | -10.43 | 22.405 | 22.68 | 20.435 | 572337 |
| 1780353300 | 23.4 | 0.59 | 2.59 | 23.86 | 24.56 | 22.6 | 655829 |
| 1780094100 | 22.81 | 2.04 | 9.82 | 20.96 | 23.0435 | 20.53 | 923264 |
| 1780007700 | 20.77 | 2.98 | 16.75 | 17.65 | 20.89 | 17.17 | 584855 |
| 1779921300 | 17.79 | 2.04 | 12.95 | 15.6 | 18.7371 | 15.6 | 988446 |
| 1779834900 | 15.75 | 0.65 | 4.34 | 15.45 | 15.9599 | 14.625 | 756276 |
| 1779489300 | 15.095 | -1.88 | -11.05 | 16 | 16 | 14.86 | 1017422 |
| 1779402900 | 16.97 | 0.72 | 4.43 | 15.88 | 17.71 | 15.7 | 475729 |
| 1779316500 | 16.25 | -1.86 | -10.27 | 17.96 | 18.13 | 15.63 | 1125249 |
| 1779230100 | 18.11 | -1.02 | -5.33 | 18.76 | 19.75 | 18 | 319043 |
| 1779143700 | 19.13 | 0.19 | 1.00 | 18.98 | 19.605 | 17.94 | 381979 |
| 1778884500 | 18.94 | 0.41 | 2.21 | 17.94 | 19.2199 | 17.7701 | 373810 |
| 1778798100 | 18.53 | 0.43 | 2.38 | 18.52 | 18.7729 | 16.89 | 468690 |
| 1778711700 | 18.1 | 0.46 | 2.61 | 17.56 | 18.15 | 16.82 | 353830 |
| 1778625300 | 17.64 | -1.73 | -8.93 | 19.37 | 19.725 | 17.2 | 435127 |
| 1778538900 | 19.37 | 0.89 | 4.82 | 18.21 | 20.1 | 18.014 | 736157 |
| 1778279700 | 18.48 | -2.1 | -10.20 | 20.37 | 20.37 | 18.39 | 1023488 |
| 1778193300 | 20.58 | -0.6 | -2.83 | 21.61 | 21.88 | 19.521 | 649859 |
| 1778106900 | 21.18 | -1.41 | -6.24 | 22.76 | 22.76 | 20.21 | 860708 |
| 1778020500 | 22.59 | 0.62 | 2.82 | 22.61 | 24.06 | 21.59 | 868311 |
| 1777934100 | 21.97 | 0.62 | 2.90 | 22.0982 | 23.55 | 20.84 | 1186711 |
| 1777674900 | 21.35 | 4.39 | 25.88 | 21.28 | 22.8399 | 19.06 | 2457076 |
| 1777588500 | 16.96 | -0.15 | -0.88 | 16.91 | 17.6 | 16.05 | 1480165 |
| 1777502100 | 17.11 | 0.05 | 0.29 | 16.85 | 17.265 | 16.02 | 413936 |
| 1777415700 | 17.06 | -3.13 | -15.50 | 18.24 | 18.59 | 16.76 | 728763 |
| 1777329300 | 20.19 | 1.25 | 6.60 | 18.93 | 20.9999 | 18.61 | 362952 |
| 1777070100 | 18.94 | 0.44 | 2.38 | 19.01 | 19.01 | 17.87 | 389687 |
| 1776983700 | 18.5 | -2.92 | -13.63 | 20.93 | 20.93 | 18.04 | 451122 |
| 1776897300 | 21.42 | 1.89 | 9.68 | 20.84 | 21.45 | 20.14 | 249441 |
| 1776810900 | 19.53 | -2.53 | -11.47 | 22.52 | 22.52 | 19.44 | 501204 |
| 1776724500 | 22.06 | 0.58 | 2.70 | 21.05 | 22.23 | 20.76 | 222458 |
| 1776465300 | 21.48 | 0.34 | 1.61 | 21.86 | 22.69 | 20.84 | 513799 |
| 1776378900 | 21.14 | 0.97 | 4.81 | 21.43 | 21.5 | 19.78 | 404601 |
| 1776292500 | 20.17 | 1 | 5.22 | 19.7 | 20.58 | 19.3301 | 496285 |
| 1776206100 | 19.17 | 1.24 | 6.92 | 18.42 | 19.5846 | 18.42 | 470312 |
| 1776119700 | 17.93 | 2.12 | 13.41 | 15.69 | 17.93 | 15.5535 | 387968 |
| 1775860500 | 15.81 | 0.31 | 2.00 | 16.01 | 16.25 | 14.94 | 391374 |
| 1775774100 | 15.5 | -1.54 | -9.06 | 16.86 | 17.1 | 14.7073 | 586252 |
| 1775687700 | 17.0442 | 0.9 | 5.60 | 18.5 | 19.25 | 16.81 | 576192 |
| 1775601300 | 16.14 | 0.53 | 3.38 | 15.31 | 16.1702 | 15.1 | 230119 |
| 1775514900 | 15.612 | 0.53 | 3.53 | 15.23 | 16.079899 | 15.07 | 238428 |
| 1775169300 | 15.08 | 0.03 | 0.20 | 13.64 | 15.37 | 13.4 | 341294 |
| 1775082900 | 15.05 | 0.24 | 1.63 | 15.2 | 15.77 | 14.5 | 441055 |
| 1774996500 | 14.8092 | 2.12 | 16.70 | 13.07 | 15.02 | 12.98 | 596904 |
| 1774910100 | 12.69 | 0.49 | 4.02 | 12.35 | 13.0528 | 11.7607 | 518009 |
| 1774650900 | 12.2 | -1.21 | -9.02 | 12.74 | 13.0399 | 11.901 | 709838 |
| 1774564500 | 13.41 | -2.77 | -17.11 | 15.5 | 15.69 | 12.58 | 1298997 |
| 1774478100 | 16.1781 | 0.74 | 4.78 | 15.97 | 17 | 15.95 | 373119 |
| 1774391700 | 15.44 | -1.11 | -6.70 | 16.26 | 16.45 | 15.04 | 428593 |
| 1774305300 | 16.547999 | 0.24 | 1.46 | 16.46 | 17.28 | 16.05 | 405185 |
| 1774046100 | 16.309999 | 0.33 | 2.07 | 16.129999 | 17.2306 | 15.37 | 428489 |
| 1773959700 | 15.98 | -1.02 | -6.01 | 16.04 | 16.9 | 15.3101 | 733532 |
| 1773873300 | 17.001 | -0.5 | -2.85 | 17.475 | 17.97 | 16.89 | 462064 |
| 1773786900 | 17.5 | 1.1 | 6.71 | 16.57 | 18.16 | 16.52 | 640938 |
| 1773700500 | 16.399999 | 1.64 | 11.11 | 15.16 | 16.44 | 15.16 | 502364 |
| 1773441300 | 14.76 | 0.09 | 0.61 | 15.05 | 15.705 | 14.51 | 310761 |
| 1773354900 | 14.67 | -1.15 | -7.27 | 15.44 | 16.48 | 14.55 | 416365 |
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。
