GraniteShares 2x Long RDDT Daily ETF (RDTL)

RDTL
🏛️ アメリカ →
64.13
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
09:30 82.35 82.78 81.00 81.00 15.6K
09:31 80.05 80.89 80.05 80.19 3.5K
09:32 80.45 81.10 80.45 80.50 5.5K
09:33 80.90 80.95 80.60 80.60 7.6K
09:34 80.07 80.07 80.07 80.07 1.2K
09:35 79.00 79.56 78.87 79.54 6.7K
09:36 80.00 80.10 80.00 80.10 1.2K
09:37 79.99 80.13 79.80 80.13 2.1K
09:38 79.99 79.99 79.99 79.99 4.5K
09:39 79.54 79.54 79.26 79.26 1.3K
09:40 79.38 79.94 79.31 79.94 4.4K
09:41 79.46 79.46 79.00 79.00 2.1K
09:42 79.00 79.56 79.00 79.56 0.9K
09:43 79.66 79.92 79.66 79.92 1.7K
09:44 79.50 79.50 79.41 79.41 1.5K
09:45 79.22 79.22 78.27 78.27 5.3K
09:46 78.48 78.48 78.48 78.48 0.6K
09:47 78.72 79.43 78.72 79.00 6.5K
09:48 79.03 79.06 78.94 78.94 1.1K
09:49 79.00 79.24 79.00 79.10 2.2K
09:50 78.85 79.08 78.85 79.08 1.0K
09:51 78.90 78.90 78.39 78.39 6.0K
09:52 78.63 78.63 78.37 78.37 1.8K
09:53 78.20 78.20 77.00 77.01 5.6K
09:54 77.18 77.40 77.00 77.11 2.7K
09:55 77.00 77.06 76.60 76.63 3.2K
09:56 76.73 76.73 75.82 75.89 10.1K
09:57 75.99 75.99 75.82 75.87 4.0K
09:58 76.00 76.54 76.00 76.13 6.7K
09:59 76.06 76.52 76.06 76.52 1.7K
10:00 77.25 77.25 76.87 77.14 2.2K
10:01 77.43 77.43 76.39 76.39 3.8K
10:02 76.58 76.58 76.21 76.21 1.3K
10:03 76.10 76.20 75.80 76.20 5.5K
10:04 75.95 76.08 75.85 75.97 3.8K
10:05 75.79 75.79 75.33 75.33 3.6K
10:06 75.00 75.02 74.82 75.02 3.0K
10:07 74.99 74.99 74.52 74.54 6.4K
10:08 74.74 74.80 74.74 74.80 1.1K
10:09 74.79 74.85 74.39 74.85 2.2K
10:10 74.88 75.06 74.88 75.06 1.4K
10:11 75.14 75.95 75.14 75.94 6.6K
10:12 75.80 76.04 75.50 75.76 3.0K
10:13 75.79 75.87 75.75 75.84 2.9K
10:14 76.03 76.03 75.82 75.89 1.7K
10:15 75.65 75.65 75.60 75.60 11.1K
10:16 75.74 75.74 75.71 75.70 0.9K
10:17 75.71 75.73 75.53 75.53 1.3K
10:18 75.71 75.71 75.60 75.60 1.4K
10:19 75.15 75.28 75.15 75.28 0.6K
10:20 75.35 75.72 75.35 75.72 1.6K
10:21 75.72 75.72 75.50 75.50 0.8K
10:22 75.54 75.66 75.54 75.66 1.7K
10:23 75.98 75.98 75.49 75.49 2.0K
10:24 75.41 75.41 75.00 75.00 8.4K
10:25 74.99 75.23 74.99 75.20 1.7K
10:26 75.58 76.13 75.58 75.94 2.2K
10:27 75.52 75.60 75.52 75.60 1.0K
10:28 75.70 75.70 75.09 75.09 2.6K
10:29 74.95 74.95 74.71 74.71 2.9K
10:30 74.71 74.73 74.71 74.73 1.3K
10:31 74.55 74.93 74.55 74.76 1.3K
10:32 74.76 74.78 74.60 74.61 3.8K
10:33 74.60 74.60 74.29 74.29 7.7K
10:34 74.31 74.31 74.10 74.11 3.0K
10:35 74.24 74.24 74.00 74.01 8.5K
10:36 74.22 74.22 74.00 74.00 2.5K
10:37 74.01 74.01 74.01 74.01 2.2K
10:38 74.05 74.05 74.01 74.01 3.4K
10:39 74.12 74.12 73.77 73.79 10.3K
10:40 73.74 73.75 73.54 73.62 2.3K
10:41 73.62 73.81 73.58 73.58 2.3K
10:42 73.57 73.57 72.81 72.91 8.8K
10:43 72.80 72.80 72.25 72.31 14.3K
10:44 72.31 72.31 72.00 72.16 30.6K
10:45 72.16 72.19 71.99 71.99 6.6K
10:46 71.55 71.91 71.30 71.30 9.1K
10:47 71.23 71.23 70.80 71.11 9.8K
10:48 71.49 71.49 71.29 71.29 7.2K
10:49 71.30 71.71 71.26 71.71 2.9K
10:50 71.62 72.24 71.62 72.17 4.4K
10:51 72.21 72.21 72.04 72.14 7.7K
10:52 71.99 72.85 71.99 72.85 4.4K
10:53 72.85 73.07 72.81 73.00 4.9K
10:54 72.79 72.81 72.56 72.56 2.7K
10:55 72.52 72.52 72.12 72.12 1.8K
10:56 72.12 72.27 72.12 72.27 2.0K
10:57 72.33 72.36 72.12 72.36 7.3K
10:58 72.36 72.36 72.36 72.36 0.6K
10:59 72.54 72.58 72.44 72.58 1.4K
11:00 72.50 72.92 72.50 72.72 1.9K
11:01 72.74 72.78 72.74 72.78 0.7K
11:02 72.57 72.57 72.33 72.33 3.4K
11:03 72.31 72.40 72.16 72.29 4.3K
11:04 72.39 72.65 72.29 72.29 2.8K
11:05 72.24 72.24 72.14 72.14 1.2K
11:06 72.08 72.08 71.76 71.95 8.4K
11:07 71.84 71.99 71.84 71.99 2.6K
11:08 71.87 71.87 71.69 71.69 1.2K
11:09 71.50 71.72 71.50 71.72 7.1K
11:10 72.05 72.10 71.82 72.10 0.9K
11:11 72.32 72.32 72.32 72.32 0.5K
11:12 72.20 72.41 72.20 72.41 2.0K
11:13 72.93 72.96 72.56 72.66 6.6K
11:14 72.57 72.97 72.57 72.97 1.7K
11:15 72.55 72.55 72.55 72.55 1.0K
11:16 72.39 72.39 72.39 72.39 1.0K
11:17 72.24 72.24 72.24 72.24 0.6K
11:18 72.28 72.48 72.28 72.44 1.6K
11:19 72.47 72.47 72.44 72.44 1.5K
11:20 72.65 72.78 72.65 72.78 1.3K
11:21 72.65 72.83 72.65 72.83 1.4K
11:22 72.82 73.03 72.80 72.96 3.9K
11:23 72.70 72.70 72.57 72.57 1.9K
11:24 72.54 72.63 72.51 72.51 1.3K
11:25 72.62 72.62 72.16 72.16 2.9K
11:26 72.39 72.45 72.27 72.27 3.5K
11:29 72.95 72.97 72.95 72.96 1.2K
11:30 72.78 72.78 72.53 72.53 3.2K
11:34 72.68 72.68 72.64 72.64 0.9K
11:35 72.99 72.99 72.45 72.45 1.5K
11:36 72.70 72.81 72.70 72.81 1.5K
11:37 72.87 73.07 72.87 73.07 3.2K
11:40 73.10 73.28 73.02 73.28 2.4K
11:41 73.30 73.90 73.30 73.90 1.4K
11:42 73.87 73.87 73.68 73.75 7.7K
11:43 73.62 73.74 73.61 73.70 1.9K
11:44 73.51 73.51 73.51 73.51 0.3K
11:45 73.69 73.69 73.45 73.55 1.5K
11:46 73.57 73.57 73.05 73.05 3.9K
11:47 73.15 73.15 73.11 73.11 1.1K
11:48 72.90 72.90 72.76 72.76 1.6K
11:49 72.68 72.68 72.57 72.57 2.6K
11:50 72.57 72.57 72.18 72.18 3.9K
11:51 72.45 72.45 72.34 72.34 2.3K
11:52 72.57 72.57 72.57 72.57 0.7K
11:53 72.83 73.15 72.83 73.15 2.2K
11:54 72.91 73.20 72.91 73.20 2.6K
11:55 73.35 73.35 73.35 73.35 1.2K
11:57 73.03 73.09 72.89 72.89 1.2K
11:58 73.27 73.27 73.21 73.23 2.9K
11:59 73.20 73.20 73.20 73.20 0.5K
12:00 72.65 72.80 72.65 72.80 2.1K
12:01 72.96 72.99 72.92 72.92 0.9K
12:03 72.83 72.83 72.83 72.83 3.8K
12:04 72.71 72.90 72.71 72.90 0.5K
12:05 72.69 72.69 72.69 72.69 0.8K
12:07 72.72 72.72 72.72 72.72 1.1K
12:11 72.88 72.88 72.88 72.88 0.6K
12:13 72.62 72.85 72.61 72.85 1.4K
12:14 72.76 72.76 72.76 72.76 0.5K
12:16 73.17 73.17 73.17 73.17 0.4K
12:17 73.12 73.38 73.12 73.38 5.6K
12:18 73.52 73.52 73.52 73.52 0.5K
12:19 73.50 73.50 73.50 73.50 2.3K
12:20 73.33 73.33 73.33 73.33 0.4K
12:21 73.62 73.62 73.62 73.62 0.6K
12:22 73.87 73.87 73.70 73.70 0.5K
12:23 73.89 73.94 73.89 73.93 1.2K
12:24 73.87 73.97 73.87 73.90 1.4K
12:25 73.95 73.95 73.95 73.95 0.2K
12:26 73.96 73.96 73.74 73.74 1.8K
12:27 73.88 73.94 73.68 73.75 2.0K
12:29 73.99 73.99 73.99 73.99 0.6K
12:30 73.66 73.66 73.66 73.66 1.2K
12:31 73.75 73.98 73.75 73.98 2.2K
12:32 74.00 74.00 73.96 73.96 3.1K
12:33 73.95 73.95 73.72 73.72 2.4K
12:34 73.31 73.55 73.31 73.55 2.2K
12:35 73.56 73.57 73.56 73.57 1.1K
12:37 73.39 73.39 73.39 73.39 1.5K
12:40 73.98 73.99 73.98 73.99 0.3K
12:41 74.12 74.56 74.12 74.56 4.1K
12:42 74.89 74.89 74.81 74.81 0.7K
12:43 74.68 74.76 74.64 74.64 0.4K
12:44 74.83 74.83 74.83 74.83 0.7K
12:45 75.09 75.09 74.82 74.90 1.9K
12:46 74.75 74.75 74.58 74.58 1.0K
12:47 74.73 74.95 74.73 74.95 1.6K
12:48 74.95 75.15 74.95 75.15 4.5K
12:49 75.10 75.17 75.10 75.17 1.0K
12:50 75.18 75.18 75.07 75.07 1.8K
12:51 75.30 75.30 75.30 75.30 1.4K
12:52 75.48 75.48 75.30 75.40 4.7K
12:53 75.56 75.70 75.56 75.70 6.4K
12:54 75.68 75.69 75.68 75.69 0.6K
12:55 75.71 75.71 75.71 75.71 1.5K
12:56 75.72 75.74 75.72 75.74 1.0K
12:57 75.61 75.61 75.61 75.61 0.3K
12:58 75.66 75.66 75.62 75.62 1.5K
12:59 75.47 75.47 75.41 75.42 0.7K
13:00 75.50 75.50 75.50 75.50 0.9K
13:02 74.70 74.70 74.61 74.61 1.0K
13:03 74.57 74.63 74.42 74.42 1.4K
13:04 74.62 74.62 74.62 74.62 1.0K
13:05 74.80 74.80 74.80 74.80 1.1K
13:06 74.81 74.94 74.81 74.94 1.3K
13:08 74.27 74.27 74.27 74.27 1.2K
13:09 74.29 74.73 74.29 74.73 0.7K
13:10 74.49 74.49 74.38 74.38 1.3K
13:12 74.94 74.94 74.94 74.93 1.6K
13:15 74.40 74.40 74.40 74.40 1.0K
13:17 74.44 74.44 74.44 74.44 0.9K
13:18 74.39 74.39 74.26 74.30 1.8K
13:19 73.69 73.69 73.69 73.69 2.7K
13:22 73.94 73.94 73.82 73.82 0.6K
13:23 73.71 73.71 73.71 73.71 0.2K
13:25 73.71 73.71 73.71 73.71 0.4K
13:27 73.75 73.75 73.75 73.75 0.9K
13:28 73.78 73.78 73.78 73.78 0.9K
13:29 73.76 73.76 73.76 73.76 0.2K
13:30 73.86 73.88 73.86 73.88 0.9K
13:33 74.39 74.62 74.39 74.62 3.0K
13:36 74.60 74.60 74.37 74.38 1.1K
13:37 74.65 74.65 74.65 74.65 1.4K
13:38 75.11 75.11 75.11 75.11 0.7K
13:39 74.99 75.08 74.99 75.08 0.9K
13:41 75.00 75.00 75.00 75.00 0.2K
13:42 74.93 75.01 74.93 75.01 0.3K
13:43 75.01 75.01 75.01 75.01 1.6K
13:46 75.27 75.27 75.27 75.27 0.9K
13:48 75.24 75.24 75.23 75.24 0.7K
13:50 75.20 75.20 75.20 75.20 0.8K
13:51 75.34 75.34 75.28 75.28 1.1K
13:53 75.16 75.16 75.16 75.16 0.4K
13:54 75.17 75.17 75.17 75.17 2.0K
13:56 75.45 75.45 75.45 75.45 1.2K
13:57 75.43 75.43 75.43 75.43 1.8K
13:59 75.55 75.55 75.55 75.55 1.8K
14:02 75.66 75.66 75.66 75.66 0.2K
14:03 75.53 75.53 75.53 75.53 3.5K
14:04 75.21 75.21 75.21 75.21 0.3K
14:05 75.32 75.55 75.32 75.55 0.9K
14:06 75.72 75.75 75.72 75.75 2.0K
14:11 75.27 75.27 75.27 75.27 0.2K
14:13 75.75 75.75 75.75 75.75 1.8K
14:14 75.53 75.60 75.53 75.60 1.6K
14:17 75.74 75.85 75.74 75.85 0.4K
14:19 76.00 76.10 76.00 76.10 2.0K
14:20 76.50 76.50 76.50 76.50 1.5K
14:22 76.63 76.63 76.63 76.63 0.9K
14:23 76.72 76.78 76.60 76.60 3.4K
14:24 76.69 76.69 76.69 76.69 0.2K
14:25 76.73 76.98 76.73 76.84 2.5K
14:26 76.96 77.00 76.96 77.00 5.8K
14:28 76.67 76.80 76.67 76.80 0.8K
14:29 76.80 76.85 76.80 76.85 3.9K
14:30 76.65 76.65 76.52 76.52 0.6K
14:31 76.27 76.27 76.27 76.27 0.2K
14:32 76.28 76.28 76.28 76.28 0.6K
14:35 76.24 76.24 76.24 76.24 0.7K
14:40 76.63 76.63 76.63 76.63 0.1K
14:41 76.49 76.49 76.49 76.49 0.6K
14:43 76.62 76.62 76.62 76.62 0.3K
14:44 76.27 76.27 76.27 76.27 0.7K
14:45 76.30 76.30 76.18 76.18 2.1K
14:50 76.35 76.35 76.35 76.35 0.3K
14:51 76.36 76.36 76.36 76.35 0.5K
14:52 76.60 76.60 76.60 76.60 1.0K
14:55 76.35 76.64 76.35 76.64 0.9K
14:56 76.21 76.26 76.21 76.26 1.5K
14:57 76.01 76.25 76.01 76.25 1.1K
14:59 76.24 76.24 76.24 76.24 0.3K
15:00 76.27 76.27 76.27 76.27 0.7K
15:03 76.24 76.24 76.24 76.24 1.0K
15:08 76.23 76.23 76.23 76.23 0.1K
15:09 76.43 76.43 76.43 76.43 0.5K
15:11 76.55 76.55 76.54 76.54 0.5K
15:12 76.40 76.40 76.40 76.40 0.6K
15:13 76.34 76.34 76.34 76.34 0.1K
15:14 76.40 76.40 76.40 76.40 0.5K
15:16 76.59 76.59 76.59 76.59 0.4K
15:17 76.47 76.47 76.47 76.47 0.2K
15:18 76.43 76.43 76.34 76.34 1.0K
15:19 76.65 76.65 76.65 76.65 0.8K
15:21 76.30 76.30 76.30 76.30 1.0K
15:23 76.63 76.63 76.63 76.63 0.4K
15:24 76.82 76.82 76.69 76.69 4.6K
15:27 76.57 76.57 76.57 76.57 0.5K
15:28 76.67 76.80 76.67 76.80 1.4K
15:29 76.81 76.81 76.67 76.67 1.2K
15:30 76.34 76.34 76.34 76.34 0.4K
15:31 75.83 75.83 75.83 75.83 3.1K
15:32 75.92 76.14 75.92 76.14 0.9K
15:33 76.43 76.43 76.43 76.43 0.9K
15:34 76.42 76.44 76.42 76.44 3.9K
15:36 76.35 76.48 76.35 76.48 0.6K
15:37 76.48 76.49 76.48 76.49 0.2K
15:38 76.60 76.65 76.60 76.65 3.5K
15:39 76.79 76.79 76.79 76.79 0.3K
15:40 76.75 76.75 76.75 76.75 1.1K
15:41 76.77 76.89 76.77 76.89 0.6K
15:42 76.84 76.93 76.84 76.93 7.9K
15:43 76.92 77.00 76.88 76.88 3.8K
15:44 76.99 76.99 76.95 76.95 1.3K
15:45 77.00 77.13 77.00 77.13 3.2K
15:46 77.29 77.29 77.29 77.29 0.6K
15:47 77.42 77.42 77.42 77.42 1.9K
15:48 77.63 77.63 77.63 77.63 0.5K
15:50 78.00 78.58 78.00 78.30 3.1K
15:51 78.50 78.90 78.50 78.66 5.7K
15:52 78.90 78.90 78.37 78.56 5.4K
15:53 78.50 78.65 78.38 78.65 1.8K
15:54 78.74 78.83 78.67 78.67 4.5K
15:55 78.89 79.00 78.70 78.70 1.3K
15:56 78.83 78.83 78.83 78.83 0.6K
15:57 79.02 79.50 79.02 79.50 1.6K
15:58 79.78 79.90 79.53 79.62 5.9K
15:59 79.42 79.50 78.50 78.50 25.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし