GraniteShares HIPS US High Income ETF (HIPS)

HIPS
🏛️ アメリカ →
11.88
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 12.84 12.87 12.79 12.85 0.0M
2024-12-30 12.81 12.84 12.71 12.75 0.1M
2024-12-27 12.85 12.88 12.80 12.82 0.0M
2024-12-26 13.00 13.01 12.91 12.91 0.0M
2024-12-24 12.91 12.98 12.87 12.97 0.0M
2024-12-23 12.76 12.91 12.76 12.91 0.0M
2024-12-20 12.71 12.90 12.71 12.81 0.1M
2024-12-19 12.73 12.83 12.71 12.74 0.1M
2024-12-18 12.99 13.09 12.75 12.77 0.1M
2024-12-17 13.01 13.01 12.98 13.00 0.0M
2024-12-16 13.16 13.19 13.03 13.06 0.1M
2024-12-13 13.09 13.24 13.09 13.24 0.1M
2024-12-12 13.16 13.26 13.12 13.22 0.1M
2024-12-11 13.18 13.18 13.10 13.13 0.0M
2024-12-10 13.22 13.22 13.11 13.11 0.0M
2024-12-09 13.19 13.25 13.19 13.22 0.0M
2024-12-06 13.20 13.23 13.16 13.20 0.0M
2024-12-05 13.21 13.24 13.18 13.22 0.0M
2024-12-04 13.35 13.35 13.15 13.26 0.0M
2024-12-03 13.25 13.35 13.25 13.34 0.1M
2024-12-02 13.37 13.40 13.26 13.39 0.1M
2024-11-29 13.30 13.40 13.30 13.37 0.0M
2024-11-27 13.25 13.29 13.23 13.29 0.1M
2024-11-26 13.18 13.30 13.11 13.25 0.0M
2024-11-25 13.19 13.19 13.13 13.17 0.0M
2024-11-22 13.08 13.16 13.08 13.16 0.0M
2024-11-21 13.04 13.10 13.03 13.10 0.0M
2024-11-20 13.02 13.05 13.02 13.04 0.0M
2024-11-19 12.98 13.06 12.97 13.04 0.0M
2024-11-18 12.90 13.01 12.90 13.01 0.0M
2024-11-15 12.98 13.02 12.95 13.01 0.0M
2024-11-14 12.98 13.05 12.92 12.96 0.0M
2024-11-13 13.00 13.09 13.00 13.06 0.1M
2024-11-12 13.00 13.04 13.00 13.01 0.0M
2024-11-11 13.04 13.05 12.98 13.02 0.0M
2024-11-08 13.04 13.04 12.99 13.00 0.0M
2024-11-07 12.97 12.99 12.79 12.94 0.1M
2024-11-06 12.79 12.93 12.75 12.88 0.0M
2024-11-05 12.72 12.72 12.67 12.70 0.0M
2024-11-04 12.86 12.86 12.64 12.66 0.0M
2024-11-01 12.88 12.88 12.69 12.69 0.0M
2024-10-31 12.78 12.92 12.69 12.70 0.0M
2024-10-30 12.75 12.95 12.72 12.76 0.0M
2024-10-29 12.83 12.83 12.69 12.69 0.0M
2024-10-28 12.95 12.95 12.86 12.88 0.0M
2024-10-25 12.98 12.98 12.86 12.86 0.0M
2024-10-24 12.84 12.88 12.81 12.85 0.0M
2024-10-23 12.88 12.88 12.78 12.81 0.0M
2024-10-22 12.91 12.91 12.83 12.83 0.0M
2024-10-21 12.96 12.99 12.75 12.84 0.1M
2024-10-18 12.90 13.10 12.88 13.03 0.0M
2024-10-17 12.95 13.02 12.95 12.98 0.0M
2024-10-16 12.91 12.95 12.91 12.95 0.0M
2024-10-15 12.90 12.93 12.89 12.90 0.0M
2024-10-14 12.90 12.90 12.86 12.90 0.0M
2024-10-11 12.88 12.93 12.85 12.88 0.0M
2024-10-10 12.84 12.86 12.82 12.86 0.0M
2024-10-09 12.79 12.83 12.76 12.80 0.1M
2024-10-08 12.90 12.93 12.80 12.82 0.1M
2024-10-07 12.96 12.96 12.89 12.90 0.0M
2024-10-04 12.97 12.98 12.92 12.94 0.0M
2024-10-03 12.89 12.96 12.88 12.88 0.1M
2024-10-02 12.93 12.93 12.88 12.89 0.0M
2024-10-01 12.95 12.99 12.85 12.91 0.0M
2024-09-30 12.97 13.02 12.96 12.98 0.0M
2024-09-27 12.92 12.99 12.91 12.98 0.0M
2024-09-26 12.90 12.91 12.85 12.85 0.0M
2024-09-25 13.14 13.15 13.03 13.03 0.0M
2024-09-24 13.07 13.14 13.07 13.14 0.0M
2024-09-23 13.12 13.15 13.09 13.13 0.1M
2024-09-20 13.12 13.12 13.04 13.08 0.0M
2024-09-19 13.22 13.22 13.09 13.10 0.0M
2024-09-18 13.15 13.18 13.09 13.09 0.0M
2024-09-17 13.13 13.14 13.09 13.11 0.0M
2024-09-16 13.13 13.14 13.08 13.10 0.0M
2024-09-13 13.00 13.09 13.00 13.06 0.0M
2024-09-12 12.84 12.97 12.84 12.95 0.0M
2024-09-11 12.77 12.87 12.75 12.85 0.1M
2024-09-10 12.89 12.89 12.83 12.84 0.2M
2024-09-09 12.88 12.99 12.83 12.84 0.1M
2024-09-06 12.96 12.96 12.85 12.86 0.0M
2024-09-05 12.93 12.97 12.89 12.90 0.0M
2024-09-04 12.85 12.97 12.85 12.93 0.0M
2024-09-03 12.88 12.95 12.84 12.85 0.0M
2024-08-30 12.95 13.00 12.90 12.98 0.0M
2024-08-29 12.90 12.94 12.81 12.92 0.0M
2024-08-28 12.92 12.93 12.75 12.75 0.0M
2024-08-27 13.08 13.08 13.03 13.05 0.0M
2024-08-26 13.07 13.11 13.02 13.07 0.0M
2024-08-23 12.94 13.10 12.94 13.05 0.0M
2024-08-22 12.81 13.06 12.81 12.94 0.0M
2024-08-21 12.84 12.87 12.79 12.86 0.1M
2024-08-20 12.83 12.83 12.76 12.77 0.0M
2024-08-19 12.81 12.84 12.79 12.82 0.0M
2024-08-16 12.82 12.88 12.81 12.86 0.0M
2024-08-15 12.74 12.81 12.74 12.78 0.0M
2024-08-14 12.69 12.69 12.63 12.67 0.0M
2024-08-13 12.63 12.64 12.58 12.64 0.0M
2024-08-12 12.63 12.66 12.54 12.54 0.1M
2024-08-09 12.71 12.71 12.60 12.63 0.0M
2024-08-08 12.67 12.67 12.57 12.63 0.0M
2024-08-07 12.59 12.84 12.55 12.55 0.0M
2024-08-06 12.30 12.51 12.29 12.48 0.1M
2024-08-05 12.50 12.53 12.34 12.34 0.1M
2024-08-02 12.88 12.90 12.73 12.77 0.0M
2024-08-01 13.06 13.06 12.90 12.95 0.0M
2024-07-31 13.09 13.09 13.00 13.05 0.0M
2024-07-30 13.02 13.08 13.00 13.01 0.0M
2024-07-29 13.04 13.06 13.00 13.01 0.0M
2024-07-26 13.12 13.14 13.10 13.13 0.0M
2024-07-25 13.05 13.13 13.05 13.12 0.0M
2024-07-24 13.17 13.18 13.06 13.06 0.0M
2024-07-23 13.06 13.17 13.06 13.15 0.0M
2024-07-22 13.07 13.14 13.05 13.14 0.0M
2024-07-19 13.13 13.13 13.06 13.06 0.0M
2024-07-18 13.15 13.16 13.05 13.07 0.0M
2024-07-17 13.02 13.19 13.02 13.13 0.1M
2024-07-16 13.04 13.07 13.04 13.07 0.0M
2024-07-15 12.98 13.04 12.97 13.03 0.0M
2024-07-12 12.96 12.96 12.91 12.91 0.1M
2024-07-11 12.87 12.90 12.85 12.87 0.0M
2024-07-10 12.82 12.83 12.77 12.83 0.0M
2024-07-09 12.87 12.87 12.77 12.78 0.0M
2024-07-08 12.79 12.83 12.79 12.83 0.0M
2024-07-05 12.90 12.96 12.76 12.78 0.2M
2024-07-03 12.90 12.94 12.85 12.92 0.1M
2024-07-02 12.69 12.87 12.69 12.87 0.0M
2024-07-01 12.85 12.97 12.70 12.75 0.1M
2024-06-28 12.81 12.82 12.76 12.81 0.0M
2024-06-27 12.59 12.76 12.58 12.76 0.0M
2024-06-26 12.69 12.70 12.60 12.66 0.0M
2024-06-25 12.89 12.89 12.78 12.81 0.0M
2024-06-24 12.74 12.86 12.73 12.86 0.0M
2024-06-21 12.69 12.77 12.69 12.74 0.0M
2024-06-20 12.70 12.74 12.65 12.72 0.0M
2024-06-18 12.59 12.66 12.55 12.63 0.0M
2024-06-17 12.67 12.67 12.61 12.66 0.0M
2024-06-14 12.71 12.75 12.67 12.68 0.0M
2024-06-13 12.82 12.82 12.72 12.75 0.0M
2024-06-12 12.75 12.76 12.73 12.76 0.0M
2024-06-11 12.75 12.75 12.67 12.70 0.0M
2024-06-10 12.71 12.75 12.67 12.74 0.0M
2024-06-07 12.67 12.75 12.67 12.71 0.1M
2024-06-06 12.67 12.75 12.67 12.74 0.0M
2024-06-05 12.74 12.77 12.71 12.75 0.0M
2024-06-04 12.71 12.75 12.67 12.73 0.0M
2024-06-03 12.80 12.80 12.69 12.71 0.0M
2024-05-31 12.58 12.79 12.58 12.77 0.0M
2024-05-30 12.69 12.71 12.58 12.61 0.0M
2024-05-29 12.73 12.73 12.59 12.62 0.0M
2024-05-28 12.82 12.82 12.76 12.78 0.0M
2024-05-24 12.74 12.80 12.72 12.76 0.0M
2024-05-23 12.87 12.87 12.77 12.78 0.0M
2024-05-22 12.94 12.94 12.80 12.82 0.0M
2024-05-21 12.78 12.91 12.78 12.88 0.0M
2024-05-20 12.87 12.88 12.85 12.87 0.0M
2024-05-17 12.87 12.89 12.85 12.87 0.0M
2024-05-16 12.91 12.91 12.86 12.86 0.0M
2024-05-15 13.00 13.00 12.90 12.91 0.0M
2024-05-14 12.84 12.93 12.83 12.92 0.0M
2024-05-13 12.92 12.92 12.81 12.83 0.0M
2024-05-10 12.83 12.83 12.77 12.78 0.0M
2024-05-09 12.72 12.82 12.72 12.82 0.0M
2024-05-08 12.75 12.78 12.75 12.76 0.0M
2024-05-07 12.75 12.82 12.72 12.72 0.0M
2024-05-06 12.78 12.78 12.71 12.73 0.0M
2024-05-03 12.79 12.79 12.66 12.69 0.0M
2024-05-02 12.64 12.65 12.60 12.65 0.0M
2024-05-01 12.58 12.64 12.56 12.62 0.0M
2024-04-30 12.57 12.68 12.55 12.58 0.0M
2024-04-29 12.57 12.64 12.56 12.63 0.0M
2024-04-26 12.56 12.63 12.56 12.60 0.0M
2024-04-25 12.70 12.71 12.65 12.69 0.0M
2024-04-24 12.78 12.78 12.70 12.75 0.0M
2024-04-23 12.64 12.75 12.64 12.73 0.0M
2024-04-22 12.67 12.67 12.56 12.67 0.0M
2024-04-19 12.53 12.58 12.53 12.58 0.0M
2024-04-18 12.43 12.50 12.43 12.48 0.0M
2024-04-17 12.45 12.46 12.38 12.44 0.0M
2024-04-16 12.41 12.41 12.31 12.35 0.0M
2024-04-15 12.64 12.64 12.39 12.41 0.0M
2024-04-12 12.74 12.74 12.55 12.55 0.0M
2024-04-11 12.66 12.67 12.61 12.67 0.0M
2024-04-10 12.82 12.82 12.61 12.66 0.0M
2024-04-09 12.81 12.83 12.75 12.79 0.0M
2024-04-08 12.85 12.85 12.76 12.78 0.0M
2024-04-05 12.81 12.81 12.69 12.78 0.1M
2024-04-04 12.89 12.93 12.81 12.82 0.0M
2024-04-03 12.69 12.85 12.66 12.84 0.0M
2024-04-02 12.59 12.75 12.59 12.69 0.0M
2024-04-01 12.76 12.85 12.75 12.77 0.0M
2024-03-28 12.79 12.87 12.74 12.86 0.0M
2024-03-27 12.63 12.74 12.63 12.72 0.0M
2024-03-26 12.62 12.67 12.62 12.65 0.0M
2024-03-25 12.68 12.79 12.68 12.75 0.0M
2024-03-22 12.80 12.80 12.75 12.76 0.0M
2024-03-21 12.77 12.84 12.71 12.84 0.0M
2024-03-20 12.78 12.78 12.66 12.77 0.0M
2024-03-19 12.60 12.73 12.60 12.73 0.0M
2024-03-18 12.76 12.76 12.64 12.64 0.0M
2024-03-15 12.58 12.65 12.58 12.65 0.0M
2024-03-14 12.60 12.63 12.57 12.60 0.0M
2024-03-13 12.73 12.77 12.63 12.69 0.0M
2024-03-12 12.61 12.73 12.58 12.72 0.0M
2024-03-11 12.60 12.66 12.55 12.65 0.0M
2024-03-08 12.67 12.67 12.60 12.62 0.0M
2024-03-07 12.63 12.66 12.60 12.63 0.0M
2024-03-06 12.53 12.64 12.53 12.57 0.0M
2024-03-05 12.46 12.58 12.46 12.55 0.0M
2024-03-04 12.55 12.57 12.41 12.56 0.0M
2024-03-01 12.42 12.55 12.40 12.54 0.0M
2024-02-29 12.31 12.46 12.31 12.44 0.0M
2024-02-28 12.48 12.49 12.36 12.42 0.1M
2024-02-27 12.52 12.52 12.40 12.45 0.0M
2024-02-26 12.71 12.71 12.42 12.54 0.1M
2024-02-23 12.66 12.71 12.61 12.68 0.0M
2024-02-22 12.75 12.75 12.58 12.64 0.0M
2024-02-21 12.51 12.59 12.51 12.58 0.0M
2024-02-20 12.55 12.55 12.49 12.50 0.0M
2024-02-16 12.46 12.53 12.37 12.49 0.0M
2024-02-15 12.49 12.52 12.39 12.40 0.0M
2024-02-14 12.36 12.36 12.19 12.21 0.0M
2024-02-13 12.50 12.50 12.29 12.30 0.0M
2024-02-12 12.50 12.50 12.35 12.47 0.0M
2024-02-09 12.36 12.44 12.27 12.42 0.1M
2024-02-08 12.31 12.33 12.26 12.27 0.0M
2024-02-07 12.30 12.36 12.30 12.35 0.0M
2024-02-06 12.27 12.34 12.26 12.33 0.0M
2024-02-05 12.38 12.38 12.20 12.31 0.0M
2024-02-02 12.52 12.52 12.32 12.32 0.1M
2024-02-01 12.42 12.49 12.41 12.49 0.0M
2024-01-31 12.57 12.60 12.43 12.46 0.0M
2024-01-30 12.49 12.59 12.49 12.55 0.0M
2024-01-29 12.69 12.69 12.51 12.55 0.0M
2024-01-26 12.52 12.65 12.52 12.65 0.0M
2024-01-25 12.60 12.60 12.53 12.58 0.0M
2024-01-24 12.59 12.59 12.49 12.52 0.0M
2024-01-23 12.51 12.56 12.51 12.52 0.0M
2024-01-22 12.52 12.55 12.47 12.53 0.0M
2024-01-19 12.33 12.40 12.30 12.40 0.0M
2024-01-18 12.40 12.40 12.31 12.38 0.0M
2024-01-17 12.41 12.44 12.32 12.35 0.0M
2024-01-16 12.47 12.62 12.39 12.41 0.0M
2024-01-12 12.52 12.52 12.45 12.47 0.5M
2024-01-11 12.58 12.58 12.42 12.48 0.0M
2024-01-10 12.57 12.62 12.47 12.54 0.0M
2024-01-09 12.50 12.50 12.43 12.49 0.0M
2024-01-08 12.43 12.54 12.42 12.50 0.0M
2024-01-05 12.42 12.50 12.42 12.44 0.0M
2024-01-04 12.45 12.49 12.40 12.48 0.0M
2024-01-03 12.39 12.43 12.39 12.41 0.0M
2024-01-02 12.46 12.48 12.41 12.45 0.0M