Hot Features
プレミアム
GraniteShares ETF Trust GraniteShares (TSDD)
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 | 0.5839 | 8.46845540247 | 6.895 | 7.77 | 6.8799 | 26301677 | 7.4357245 | SP |
| 4 | -0.4411 | -5.56944444444 | 7.92 | 8.63 | 6.57 | 27689405 | 7.37036772 | SP |
| 12 | -1.7761 | -19.1907077256 | 9.255 | 12.5198 | 6.57 | 29180459 | 9.24983514 | SP |
| 26 | -1.0611 | -12.425058548 | 8.54 | 12.5198 | 6.57 | 30337065 | 8.82446428 | SP |
| 52 | -17.2311 | -69.7333063537 | 24.71 | 31.65 | 6.57 | 18871003 | 9.62959422 | SP |
| 156 | -17.206 | -69.7025306969 | 24.6849 | 91.68 | 1.21 | 8900964 | 9.41378557 | SP |
| 260 | -17.206 | -69.7025306969 | 24.6849 | 91.68 | 1.21 | 8900964 | 9.41378557 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 7.59 | 0.19 | 2.57 | 7.53 | 7.63 | 7.31 | 27354362 |
| 1780526100 | 7.4 | 0.01 | 0.14 | 7.57 | 7.66 | 7.055 | 32898710 |
| 1780439700 | 7.39 | -0.29 | -3.78 | 7.6 | 7.76 | 7.370882 | 28129137 |
| 1780353300 | 7.68 | 0.64 | 9.09 | 7.3 | 7.7 | 7.25 | 23917903 |
| 1780094100 | 7.04 | 0.2 | 2.92 | 6.895 | 7.27 | 6.8799 | 19208275 |
| 1780007700 | 6.84 | -0.06 | -0.87 | 6.98 | 7.02 | 6.78 | 14724411 |
| 1779921300 | 6.9 | -0.21 | -2.95 | 6.82 | 7.06 | 6.725 | 32031813 |
| 1779834900 | 7.11 | -0.27 | -3.66 | 7.23 | 7.375 | 7.065 | 22122338 |
| 1779489300 | 7.38 | -0.3 | -3.91 | 7.5 | 7.58 | 7.175 | 25040198 |
| 1779402900 | 7.68 | -0.02 | -0.26 | 7.51 | 7.855 | 7.3499 | 24588655 |
| 1779316500 | 7.7 | -0.53 | -6.44 | 8.09 | 8.13 | 7.685 | 26415437 |
| 1779230100 | 8.23 | 0.23 | 2.88 | 8.27 | 8.63 | 8.1701 | 33714010 |
| 1779143700 | 8 | 0.44 | 5.82 | 7.66 | 8.1651 | 7.61 | 31463440 |
| 1778884500 | 7.56 | 0.67 | 9.72 | 7.2 | 7.5699 | 7.175 | 24437811 |
| 1778798100 | 6.89 | 0.04 | 0.58 | 6.8 | 6.96 | 6.6301 | 21867750 |
| 1778711700 | 6.85 | -0.39 | -5.39 | 7.1 | 7.34 | 6.57 | 31618248 |
| 1778625300 | 7.24 | 0.36 | 5.23 | 6.98 | 7.5785 | 6.8 | 32132931 |
| 1778538900 | 6.88 | -0.58 | -7.77 | 7.67 | 7.86 | 6.735 | 43917333 |
| 1778279700 | 7.46 | -0.65 | -8.01 | 7.92 | 7.92 | 7.345 | 30515940 |
| 1778193300 | 8.11 | -0.57 | -6.57 | 8.28 | 8.5299 | 7.93 | 28834175 |
| 1778106900 | 8.68 | -0.44 | -4.82 | 9.25 | 9.35 | 8.53 | 27450228 |
| 1778020500 | 9.1199999 | 0.16 | 1.79 | 8.84 | 9.125 | 8.535 | 21746889 |
| 1777934100 | 8.96 | -0.09 | -0.99 | 9.09 | 9.31 | 8.8699999 | 22706569 |
| 1777674900 | 9.05 | -0.45 | -4.74 | 9.45 | 9.59 | 8.7 | 24824283 |
| 1777588500 | 9.5 | -0.46 | -4.62 | 9.98 | 10.215 | 9.33 | 20801133 |
| 1777502100 | 9.96 | 0.15 | 1.53 | 9.83 | 10.11 | 9.785 | 20111938 |
| 1777415700 | 9.81 | 0.15 | 1.55 | 9.86 | 9.975 | 9.48 | 13244671 |
| 1777329300 | 9.66 | -0.12 | -1.23 | 10.005 | 10.425 | 9.555 | 30116084 |
| 1777070100 | 9.78 | -0.14 | -1.41 | 9.91 | 10.07 | 9.445 | 28179953 |
| 1776983700 | 9.92 | 0.65 | 7.01 | 9.85 | 10.16 | 9.3699 | 16715917 |
| 1776897300 | 9.27 | -0.04 | -0.43 | 9.24 | 9.35 | 9 | 13013062 |
| 1776810900 | 9.31 | 0.29 | 3.22 | 9.01 | 9.36 | 8.9599 | 10337648 |
| 1776724500 | 9.02 | 0.36 | 4.16 | 8.59 | 9.2 | 8.42 | 18492013 |
| 1776465300 | 8.66 | -0.56 | -6.07 | 8.89 | 9.1 | 8.27 | 21064815 |
| 1776378900 | 9.22 | 0.15 | 1.65 | 9 | 9.5498999 | 8.99 | 19122677 |
| 1776292500 | 9.07 | -1.65 | -15.39 | 10.59 | 10.7007 | 8.93 | 25710476 |
| 1776206100 | 10.72 | -0.76 | -6.62 | 11.14 | 11.32 | 10.49 | 21700519 |
| 1776119700 | 11.48 | -0.23 | -1.96 | 11.64 | 11.725 | 11.21 | 20019172 |
| 1775860500 | 11.71 | -0.21 | -1.76 | 11.87 | 12.135 | 11.63 | 19596372 |
| 1775774100 | 11.92 | -0.18 | -1.49 | 12.11 | 12.5198 | 11.7014 | 19731904 |
| 1775687700 | 12.1 | 0.24 | 2.02 | 11.375 | 12.3372 | 11.155 | 19473091 |
| 1775601300 | 11.86 | 0.4 | 3.49 | 11.89 | 12.475 | 11.79 | 29846815 |
| 1775514900 | 11.46 | 0.48 | 4.37 | 10.9 | 11.83 | 10.555 | 46001089 |
| 1775169300 | 10.98 | 1.08 | 10.91 | 10.8 | 11.065 | 10.47 | 34687225 |
| 1775082900 | 9.9 | -0.54 | -5.17 | 10.03 | 10.305 | 9.7924 | 43400519 |
| 1774996500 | 10.44 | -1.06 | -9.22 | 11.1 | 11.1 | 10.3336 | 33541646 |
| 1774910100 | 11.5 | 0.41 | 3.70 | 10.86 | 11.69 | 10.755 | 45871009 |
| 1774650900 | 11.09 | 0.58 | 5.52 | 10.66 | 11.2201 | 10.65 | 47789761 |
| 1774564500 | 10.51 | 0.7 | 7.14 | 10.02 | 10.52 | 9.885 | 23576808 |
| 1774478100 | 9.81 | -0.14 | -1.41 | 9.59 | 9.845 | 9.265 | 39606904 |
| 1774391700 | 9.95 | -0.12 | -1.19 | 10.3 | 10.305 | 9.725 | 42331510 |
| 1774305300 | 10.07 | -0.75 | -6.93 | 10.5 | 10.5 | 9.8 | 80224930 |
| 1774046100 | 10.82 | 0.65 | 6.39 | 10.19 | 11.0076 | 10.15 | 33305869 |
| 1773959700 | 10.17 | 0.62 | 6.49 | 9.83 | 10.23 | 9.83 | 42559350 |
| 1773873300 | 9.55 | 0.3 | 3.24 | 9.25 | 9.565 | 9.08 | 38597129 |
| 1773786900 | 9.25 | -0.18 | -1.91 | 9.42 | 9.52 | 9.2001 | 45634605 |
| 1773700500 | 9.43 | -0.21 | -2.18 | 9.41 | 9.47 | 9.02 | 34536621 |
| 1773441300 | 9.64 | 0.19 | 2.01 | 9.255 | 9.685 | 9.215 | 37318945 |
| 1773354900 | 9.45 | 0.56 | 6.30 | 9.01 | 9.455 | 8.945 | 34734288 |
| 1773268500 | 8.89 | -0.4 | -4.31 | 9.15 | 9.15 | 8.48 | 35218485 |
| 1773182100 | 9.2899999 | -0.02 | -0.21 | 9.145 | 9.325 | 8.94 | 44166090 |
| 1773095700 | 9.31 | -0.1 | -1.06 | 9.72 | 10.12 | 9.17 | 40706663 |
| 1772840100 | 9.41 | 0.4 | 4.44 | 9.425 | 9.5 | 9.145 | 44777338 |
| 1772753700 | 9.01 | 0.04 | 0.45 | 9.18 | 9.2666 | 8.865 | 39443115 |
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。
