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 74.27 74.32 74.27 74.32 32.7K
09:31 74.31 74.63 74.15 74.15 1.1K
09:32 74.95 75.16 74.69 74.98 2.8K
09:33 75.15 76.88 74.89 76.51 7.5K
09:34 76.15 77.00 76.15 76.49 6.3K
09:35 76.57 76.76 76.29 76.29 11.7K
09:36 76.54 76.82 75.88 75.88 3.7K
09:37 75.50 75.50 75.08 75.40 2.4K
09:38 75.90 76.38 75.90 76.38 1.9K
09:39 76.29 76.29 76.29 76.29 0.9K
09:40 74.82 74.82 74.82 74.82 0.8K
09:41 75.01 75.01 74.51 74.51 1.6K
09:42 74.87 75.32 74.87 75.32 4.3K
09:43 75.14 75.35 75.13 75.21 1.1K
09:44 75.67 75.67 75.67 75.67 0.4K
09:45 75.46 75.67 75.00 75.35 5.4K
09:46 75.75 76.00 75.68 75.70 2.3K
09:47 75.84 75.84 74.95 74.95 2.0K
09:48 74.38 74.73 74.13 74.13 4.1K
09:49 74.42 74.53 73.92 74.53 4.8K
09:50 74.97 74.97 74.97 74.97 0.4K
09:51 75.14 75.27 75.14 75.19 0.4K
09:52 75.18 75.18 75.18 75.18 1.6K
09:55 74.33 74.33 74.17 74.17 0.3K
09:56 74.22 74.27 74.22 74.27 2.0K
09:58 74.29 75.11 74.29 75.11 1.6K
09:59 75.33 75.33 74.84 75.00 2.6K
10:00 75.13 75.13 75.01 75.01 0.6K
10:01 75.43 75.43 75.43 75.43 1.4K
10:02 75.63 75.69 75.50 75.66 2.3K
10:03 75.87 75.87 75.80 75.80 0.7K
10:04 75.44 75.49 75.44 75.49 0.8K
10:05 75.66 75.79 75.66 75.79 0.7K
10:06 75.86 75.86 75.86 75.86 0.5K
10:07 75.58 75.59 75.26 75.26 1.2K
10:08 75.26 75.26 75.23 75.23 2.4K
10:09 75.16 75.16 75.16 75.16 0.3K
10:10 75.03 75.03 75.03 75.03 0.1K
10:11 74.94 74.94 74.91 74.91 1.6K
10:12 74.87 75.08 74.87 75.08 3.7K
10:14 75.08 75.15 75.08 75.15 1.5K
10:15 75.08 75.24 75.08 75.24 0.7K
10:16 75.66 75.66 75.33 75.33 1.7K
10:17 75.61 76.14 75.61 76.14 3.5K
10:18 75.82 75.82 75.82 75.82 1.4K
10:19 75.67 75.67 75.67 75.67 0.6K
10:20 76.10 76.10 76.10 76.10 0.3K
10:21 76.09 76.50 76.09 76.50 4.4K
10:22 76.50 76.50 76.28 76.44 4.6K
10:23 76.62 76.62 76.52 76.52 0.9K
10:25 74.78 74.87 74.76 74.76 6.1K
10:26 74.75 75.09 74.75 74.96 3.2K
10:28 74.68 74.77 74.62 74.64 0.7K
10:29 74.78 74.86 74.70 74.70 2.4K
10:30 74.80 74.95 74.69 74.95 1.3K
10:31 74.86 74.86 74.86 74.86 1.3K
10:32 74.51 74.53 74.51 74.52 0.6K
10:33 74.67 74.67 74.53 74.55 4.5K
10:34 74.36 74.36 74.15 74.15 9.1K
10:35 74.43 74.43 74.43 74.43 2.6K
10:36 74.10 74.10 73.96 73.96 4.8K
10:37 74.03 74.03 73.70 73.70 1.6K
10:38 73.70 74.00 73.70 74.00 10.4K
10:39 73.98 73.98 73.89 73.89 0.5K
10:40 73.90 74.31 73.90 74.31 1.0K
10:41 74.30 74.55 74.30 74.55 2.3K
10:42 74.52 74.52 74.24 74.24 3.4K
10:44 74.34 74.55 74.34 74.41 0.6K
10:45 74.51 74.51 74.17 74.17 1.0K
10:49 74.28 74.28 74.28 74.28 0.8K
10:50 74.38 74.41 74.33 74.41 1.2K
10:51 74.45 74.45 74.44 74.44 0.5K
10:52 74.20 74.20 74.20 74.20 1.1K
10:53 74.01 74.01 74.01 74.01 5.5K
10:54 73.74 73.74 73.74 73.74 12.5K
10:55 73.74 73.84 73.74 73.84 6.3K
10:56 73.70 73.84 73.70 73.84 2.4K
10:57 73.64 73.65 73.64 73.65 1.1K
10:58 73.72 73.72 73.72 73.72 2.0K
10:59 73.62 73.77 73.62 73.64 1.7K
11:00 73.53 73.53 73.45 73.45 2.9K
11:01 73.48 73.57 73.42 73.42 1.5K
11:02 73.60 73.61 73.60 73.61 1.1K
11:04 73.34 73.38 73.10 73.10 7.3K
11:05 73.24 73.24 73.19 73.20 1.8K
11:06 73.12 73.12 73.05 73.05 0.7K
11:08 73.26 73.26 73.26 73.26 1.3K
11:10 73.37 73.40 73.37 73.40 0.6K
11:13 73.74 73.74 73.74 73.74 0.4K
11:14 73.42 73.54 73.42 73.54 2.3K
11:15 73.46 73.46 73.46 73.46 1.5K
11:16 73.49 73.49 73.49 73.49 0.3K
11:17 73.54 73.54 73.35 73.35 1.2K
11:18 73.62 73.62 73.62 73.62 1.2K
11:20 73.93 73.93 73.93 73.93 0.8K
11:21 74.09 74.41 74.09 74.41 2.1K
11:22 74.45 74.45 74.45 74.45 0.3K
11:23 74.45 74.45 74.45 74.44 0.7K
11:29 74.37 74.37 74.37 74.36 0.3K
11:30 73.90 73.90 73.90 73.90 0.5K
11:31 73.82 73.82 73.82 73.82 0.4K
11:32 73.88 73.88 73.88 73.88 0.2K
11:33 73.93 73.93 73.91 73.91 1.1K
11:35 73.75 73.93 73.74 73.74 1.3K
11:36 73.60 73.89 73.60 73.61 1.2K
11:39 73.60 73.60 73.60 73.60 0.6K
11:40 73.86 73.86 73.85 73.85 0.4K
11:42 73.63 73.77 73.63 73.77 0.7K
11:43 73.77 73.91 73.77 73.91 1.4K
11:44 73.77 73.77 73.77 73.77 0.5K
11:45 74.03 74.03 74.03 74.03 1.6K
11:49 74.05 74.05 74.05 74.05 0.7K
11:50 73.98 73.98 73.94 73.94 0.4K
11:51 74.04 74.04 74.04 74.04 0.8K
11:56 74.16 74.16 74.16 74.16 0.4K
11:58 74.19 74.19 74.19 74.19 0.1K
11:59 74.08 74.08 74.08 74.08 2.1K
12:06 73.51 73.51 73.51 73.51 0.5K
12:08 73.97 73.97 73.97 73.97 0.8K
12:10 74.00 74.00 74.00 74.00 1.3K
12:11 74.08 74.08 74.08 74.08 0.7K
12:14 74.53 74.57 74.53 74.56 0.9K
12:16 74.24 74.24 74.24 74.24 0.3K
12:18 74.31 74.31 74.31 74.31 0.3K
12:19 74.33 74.43 74.33 74.43 1.5K
12:21 74.21 74.21 74.21 74.21 0.4K
12:23 74.17 74.17 74.16 74.16 1.9K
12:26 73.78 73.86 73.78 73.86 1.6K
12:28 73.74 73.74 73.74 73.74 0.3K
12:29 73.66 74.38 73.66 74.38 0.8K
12:30 74.38 74.38 74.38 74.38 0.4K
12:31 74.38 74.46 74.36 74.45 3.7K
12:33 74.62 74.74 74.62 74.74 3.6K
12:34 74.69 74.79 74.69 74.79 0.5K
12:35 74.52 74.52 74.51 74.51 0.7K
12:37 74.63 74.63 74.05 74.05 2.2K
12:38 74.30 74.30 74.30 74.30 0.4K
12:39 74.32 74.32 74.32 74.32 0.6K
12:41 74.57 74.57 74.57 74.57 1.5K
12:42 74.46 74.46 74.30 74.30 2.0K
12:45 74.16 74.16 74.16 74.16 0.3K
12:47 74.07 74.20 74.07 74.20 4.1K
12:48 74.02 74.02 74.00 74.00 0.3K
12:49 74.04 74.04 74.04 74.04 0.9K
12:54 74.06 74.06 74.06 74.06 0.4K
12:56 74.13 74.25 74.13 74.18 0.8K
12:57 74.02 74.02 73.90 73.90 1.5K
12:58 73.96 73.96 73.96 73.96 0.4K
12:59 73.89 74.11 73.89 74.11 1.7K
13:01 74.00 74.00 73.74 73.74 3.1K
13:05 74.49 74.49 74.49 74.49 0.1K
13:06 74.46 74.50 74.46 74.50 1.9K
13:09 74.14 74.14 74.13 74.13 0.3K
13:12 74.20 74.31 74.20 74.31 0.6K
13:13 74.19 74.19 74.19 74.19 0.1K
13:15 73.92 73.96 73.92 73.96 1.2K
13:17 73.99 74.12 73.99 74.12 0.5K
13:19 74.02 74.02 74.02 74.02 0.6K
13:22 74.17 74.39 74.17 74.39 14.4K
13:24 74.50 74.50 74.47 74.47 1.0K
13:26 74.59 74.59 74.59 74.59 1.0K
13:28 74.76 74.80 74.76 74.80 0.4K
13:29 74.90 74.90 74.90 74.90 0.6K
13:30 74.87 74.87 74.87 74.87 0.5K
13:31 74.85 74.85 74.85 74.85 0.5K
13:33 74.81 74.81 74.81 74.81 0.3K
13:34 74.99 74.99 74.99 74.99 0.7K
13:36 74.89 74.89 74.89 74.89 0.4K
13:39 75.25 75.25 75.25 75.25 0.5K
13:40 75.14 75.14 75.14 75.14 0.5K
13:42 75.13 75.13 75.13 75.13 0.2K
13:43 74.99 75.04 74.99 75.04 0.7K
13:45 75.03 75.03 75.03 75.03 0.3K
13:46 75.10 75.10 75.10 75.10 0.4K
13:48 75.17 75.17 75.17 75.17 0.2K
13:49 75.17 75.17 75.17 75.17 0.3K
13:50 75.29 75.29 75.29 75.29 0.5K
13:53 75.30 75.30 75.24 75.29 0.9K
13:54 75.28 75.28 75.28 75.28 2.6K
13:55 75.11 75.11 75.11 75.11 0.7K
13:56 75.13 75.13 75.13 75.13 0.4K
13:57 75.21 75.21 75.21 75.21 0.7K
14:00 74.88 75.17 74.88 75.17 1.1K
14:01 74.89 74.89 74.89 74.89 0.7K
14:04 74.76 74.76 74.76 74.76 0.2K
14:06 75.21 75.21 75.19 75.19 1.8K
14:13 75.21 75.33 75.21 75.33 2.7K
14:14 75.30 75.30 75.30 75.30 0.4K
14:15 75.50 75.50 75.50 75.50 0.6K
14:16 75.54 75.54 75.54 75.54 2.4K
14:19 75.41 75.41 75.41 75.41 0.2K
14:20 75.44 75.44 75.44 75.44 1.0K
14:23 75.48 75.48 75.48 75.48 0.7K
14:27 75.63 75.63 75.63 75.63 0.2K
14:28 75.63 75.63 75.60 75.60 3.7K
14:37 75.49 75.60 75.49 75.60 0.5K
14:38 75.59 75.76 75.59 75.76 3.8K
14:39 75.83 75.83 75.76 75.79 0.9K
14:42 75.56 75.56 75.56 75.56 0.5K
14:43 75.73 75.73 75.73 75.73 0.4K
14:44 75.79 75.79 75.69 75.69 1.1K
14:49 75.60 75.60 75.60 75.60 0.6K
14:51 75.36 75.45 75.36 75.45 0.3K
14:52 75.48 75.48 75.48 75.47 0.4K
14:53 74.70 74.70 74.70 74.70 1.7K
14:54 75.17 75.18 75.17 75.18 1.5K
14:56 75.39 75.39 75.39 75.39 0.4K
14:58 75.48 75.48 75.48 75.48 0.2K
14:59 75.34 75.34 75.34 75.33 0.2K
15:01 75.21 75.21 75.21 75.21 0.3K
15:03 75.22 75.22 75.22 75.22 0.4K
15:06 75.28 75.28 75.28 75.28 0.4K
15:07 75.25 75.25 75.25 75.25 0.2K
15:08 75.33 75.33 75.33 75.33 0.2K
15:09 75.30 75.30 75.30 75.30 0.5K
15:11 75.29 75.29 75.29 75.29 0.4K
15:12 75.19 75.19 75.19 75.19 0.2K
15:13 75.20 75.20 75.20 75.20 0.3K
15:14 75.15 75.15 75.15 75.15 0.2K
15:15 75.25 75.25 75.25 75.25 0.6K
15:17 75.08 75.08 75.08 75.08 0.5K
15:18 74.72 74.79 74.72 74.79 0.2K
15:19 74.64 74.64 74.64 74.64 0.6K
15:20 74.51 74.53 74.50 74.53 1.5K
15:22 74.00 74.00 73.80 73.80 1.8K
15:23 73.50 73.50 73.42 73.45 2.6K
15:24 73.34 73.44 73.34 73.44 1.9K
15:25 73.27 73.33 73.27 73.33 1.6K
15:26 73.33 73.45 73.29 73.30 16.9K
15:28 73.16 73.40 73.16 73.40 0.4K
15:29 73.30 73.46 73.30 73.46 0.8K
15:30 73.34 73.63 73.32 73.32 2.6K
15:31 73.32 73.32 73.08 73.08 0.8K
15:32 73.27 73.27 73.05 73.05 0.7K
15:33 72.91 72.96 72.64 72.96 5.2K
15:35 72.85 72.85 72.85 72.85 3.5K
15:37 72.60 72.60 72.46 72.46 1.0K
15:38 72.32 72.32 72.11 72.11 1.0K
15:39 72.21 72.21 72.02 72.17 2.7K
15:41 72.13 72.53 72.13 72.53 2.9K
15:42 72.36 72.36 72.36 72.36 0.6K
15:44 72.70 72.70 72.70 72.70 3.3K
15:46 72.60 72.60 72.60 72.60 0.2K
15:47 72.72 72.89 72.72 72.89 1.0K
15:48 72.72 72.72 72.72 72.72 0.2K
15:49 72.87 72.87 72.69 72.69 0.4K
15:50 72.88 72.88 72.88 72.88 0.4K
15:51 72.90 72.90 72.90 72.90 0.6K
15:53 72.87 72.87 72.79 72.81 0.8K
15:54 73.19 73.19 73.02 73.02 0.7K
15:55 73.44 73.85 73.44 73.76 2.9K
15:57 74.24 74.50 74.24 74.50 1.7K
15:58 74.50 74.50 74.47 74.48 0.6K
15:59 74.48 74.62 74.30 74.62 12.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし