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 73.00 73.00 72.00 72.52 19.1K
09:31 70.85 71.46 70.68 70.68 11.6K
09:32 69.02 70.97 69.02 70.97 16.9K
09:33 70.40 71.31 70.40 71.25 6.1K
09:34 70.71 71.00 70.36 70.60 1.7K
09:35 70.60 70.60 70.00 70.00 11.2K
09:36 70.84 70.84 70.42 70.42 3.7K
09:37 70.00 70.00 69.61 69.61 2.9K
09:38 69.50 69.92 69.38 69.92 4.8K
09:39 69.67 70.05 69.64 69.90 2.0K
09:40 70.00 70.09 69.32 69.32 8.3K
09:41 69.27 69.30 69.27 69.30 0.5K
09:42 69.33 69.37 69.19 69.19 4.5K
09:43 68.63 68.87 68.52 68.52 17.9K
09:44 68.43 68.49 68.06 68.06 7.3K
09:45 68.40 69.03 68.35 68.38 2.8K
09:46 68.42 69.29 68.42 69.29 3.2K
09:47 69.04 69.04 69.00 69.00 1.7K
09:48 69.25 69.44 69.02 69.44 7.3K
09:49 69.40 69.40 68.57 68.77 3.4K
09:50 68.75 69.26 68.75 69.24 5.4K
09:51 68.87 69.05 68.87 68.87 4.2K
09:52 68.50 68.61 68.50 68.50 2.2K
09:53 68.49 68.49 67.71 67.71 5.2K
09:54 67.60 67.60 67.00 67.18 5.3K
09:55 67.33 67.33 66.50 66.50 11.3K
09:56 66.63 66.87 66.50 66.87 4.5K
09:57 66.98 67.69 66.84 67.69 9.0K
09:58 67.28 67.45 66.89 66.89 6.4K
09:59 67.59 68.01 67.19 67.80 13.1K
10:00 67.21 67.35 66.78 67.35 5.9K
10:01 67.92 68.46 67.92 68.46 4.6K
10:02 68.58 68.58 68.00 68.00 2.3K
10:03 68.35 68.35 67.81 67.81 2.7K
10:04 67.48 68.19 67.48 67.98 2.8K
10:05 68.18 68.37 68.01 68.37 6.9K
10:07 67.55 67.55 67.37 67.37 2.5K
10:08 67.51 67.93 67.51 67.52 1.7K
10:09 67.83 67.83 67.49 67.49 0.6K
10:10 67.46 67.57 67.46 67.57 2.3K
10:11 67.90 68.04 67.90 68.04 1.6K
10:12 68.00 68.00 68.00 68.00 1.0K
10:13 68.12 68.12 68.12 68.12 1.3K
10:14 67.87 67.87 67.87 67.87 1.3K
10:15 68.02 68.10 67.72 67.72 3.9K
10:16 67.75 67.75 67.75 67.75 0.3K
10:17 67.77 67.77 67.76 67.76 1.8K
10:18 68.17 68.17 68.17 68.17 3.8K
10:19 67.77 67.86 67.60 67.60 2.4K
10:20 67.60 67.75 67.47 67.75 4.9K
10:21 67.48 67.48 67.02 67.02 3.9K
10:22 67.24 67.24 67.08 67.20 3.4K
10:23 67.37 67.37 67.06 67.06 0.6K
10:24 67.01 67.04 67.00 67.00 5.8K
10:25 67.01 67.01 67.00 67.00 2.4K
10:26 66.81 66.81 66.52 66.52 2.4K
10:27 66.62 66.97 66.62 66.97 3.3K
10:28 66.88 66.88 66.85 66.85 0.5K
10:29 66.98 66.98 66.89 66.89 1.0K
10:30 66.86 66.86 66.85 66.85 3.3K
10:31 66.92 66.92 66.92 66.92 0.6K
10:32 66.68 66.72 66.68 66.72 12.9K
10:33 66.58 66.80 66.58 66.80 4.9K
10:35 66.56 66.66 66.55 66.66 2.4K
10:36 66.76 66.80 66.76 66.80 5.3K
10:37 66.99 67.09 66.99 67.09 1.6K
10:38 67.08 67.08 66.91 66.91 2.0K
10:39 67.03 67.03 67.03 67.03 2.3K
10:40 67.03 67.03 66.99 66.99 3.5K
10:41 66.99 67.14 66.81 67.14 6.1K
10:42 67.13 67.13 67.13 67.13 0.8K
10:43 67.21 67.21 67.21 67.21 1.8K
10:45 67.65 67.65 67.64 67.64 0.8K
10:46 67.48 67.49 67.48 67.49 1.6K
10:47 67.37 67.37 67.37 67.37 1.2K
10:48 67.21 67.21 67.10 67.10 5.3K
10:51 67.38 67.40 67.11 67.11 3.7K
10:52 67.15 67.15 67.15 67.15 3.3K
10:53 67.25 67.25 67.25 67.25 10.6K
10:54 67.78 67.78 67.77 67.77 0.6K
10:55 67.77 67.77 67.64 67.64 2.0K
10:57 67.55 67.55 67.43 67.43 2.2K
10:58 67.52 67.53 67.40 67.53 1.9K
10:59 67.41 67.41 67.41 67.41 2.2K
11:01 67.63 67.63 67.63 67.63 3.9K
11:07 67.56 67.56 67.56 67.56 1.1K
11:08 67.86 67.98 67.86 67.98 5.4K
11:09 67.91 68.35 67.91 68.35 1.2K
11:10 68.40 68.57 68.40 68.51 4.7K
11:11 68.57 68.57 68.35 68.35 3.2K
11:12 68.40 68.40 68.40 68.40 4.1K
11:13 68.20 68.20 68.20 68.20 2.4K
11:14 68.06 68.06 68.06 68.06 0.9K
11:15 67.76 67.76 67.76 67.76 2.1K
11:16 68.12 68.12 68.12 68.12 0.5K
11:17 67.95 67.95 67.75 67.75 1.2K
11:19 67.34 67.34 67.28 67.28 1.8K
11:20 67.28 67.36 67.28 67.36 1.2K
11:21 67.41 67.41 67.38 67.37 0.7K
11:22 67.84 67.84 67.84 67.84 0.2K
11:23 67.56 67.56 67.56 67.56 0.6K
11:25 67.32 67.32 67.25 67.25 0.9K
11:26 67.31 67.72 67.31 67.72 1.0K
11:27 67.40 67.40 67.40 67.40 2.0K
11:29 67.34 67.34 67.34 67.34 0.5K
11:30 67.51 67.51 67.51 67.51 0.4K
11:31 67.32 67.32 67.32 67.32 0.2K
11:33 67.50 67.50 67.29 67.45 1.9K
11:34 67.35 67.35 67.34 67.34 0.5K
11:35 67.30 67.34 67.30 67.34 1.4K
11:36 67.50 67.50 67.50 67.50 0.9K
11:37 67.51 67.63 67.51 67.63 1.2K
11:38 67.46 67.46 67.46 67.46 0.3K
11:39 67.63 67.63 67.63 67.63 0.6K
11:40 67.30 67.30 67.30 67.30 0.2K
11:41 67.18 67.21 67.07 67.21 1.6K
11:42 67.21 67.21 67.14 67.16 1.3K
11:43 67.20 67.20 67.20 67.20 0.7K
11:48 67.60 67.77 67.60 67.77 1.3K
11:50 67.88 67.88 67.88 67.88 0.8K
11:51 67.64 67.64 67.64 67.64 1.0K
11:52 67.35 67.35 67.35 67.35 0.3K
11:53 67.30 67.41 67.30 67.41 2.0K
11:57 67.25 67.25 67.15 67.21 5.0K
11:58 67.17 67.17 67.12 67.12 0.9K
11:59 67.12 67.12 67.04 67.04 1.1K
12:00 67.25 67.50 67.25 67.50 0.5K
12:01 67.32 67.32 67.32 67.32 0.2K
12:02 67.30 67.31 67.30 67.31 1.9K
12:04 67.34 67.34 67.34 67.34 0.2K
12:06 67.83 67.83 67.83 67.83 0.2K
12:09 67.59 67.70 67.59 67.70 1.3K
12:12 67.35 67.35 67.35 67.35 0.6K
12:16 67.83 67.83 67.83 67.83 0.2K
12:17 67.63 67.63 67.63 67.63 0.8K
12:18 67.40 67.40 67.40 67.40 0.2K
12:19 67.39 67.39 67.39 67.39 0.1K
12:20 67.30 67.30 67.01 67.01 1.6K
12:21 67.26 67.26 67.10 67.10 0.5K
12:23 67.13 67.13 67.13 67.13 0.4K
12:24 67.00 67.04 67.00 67.01 2.9K
12:25 67.00 67.00 66.83 66.83 2.0K
12:26 66.90 66.90 66.90 66.90 0.8K
12:30 67.33 67.33 67.33 67.33 1.1K
12:31 67.44 67.44 67.44 67.44 0.2K
12:32 67.51 67.51 67.45 67.44 2.7K
12:35 67.51 67.51 67.51 67.51 1.2K
12:38 67.82 67.82 67.82 67.82 0.6K
12:39 67.91 67.91 67.78 67.78 1.6K
12:40 67.80 68.01 67.80 68.01 0.6K
12:41 67.89 67.89 67.89 67.89 0.1K
12:42 67.78 67.89 67.78 67.89 1.0K
12:43 67.91 67.91 67.91 67.91 0.2K
12:44 67.92 67.92 67.92 67.92 0.3K
12:45 67.86 67.86 67.74 67.74 0.5K
12:46 67.53 67.53 67.53 67.53 0.2K
12:47 67.48 67.48 67.48 67.48 0.3K
12:48 67.66 67.66 67.66 67.66 0.5K
12:51 67.64 67.64 67.64 67.64 0.1K
12:52 67.72 67.72 67.64 67.64 0.6K
12:53 67.83 67.83 67.83 67.83 0.4K
12:55 67.60 67.60 67.60 67.60 0.3K
12:56 67.63 67.76 67.63 67.76 2.8K
12:59 67.87 67.87 67.87 67.87 0.4K
13:01 67.71 67.71 67.71 67.71 0.1K
13:02 67.74 67.74 67.74 67.74 0.8K
13:03 67.87 67.87 67.87 67.86 0.3K
13:04 67.74 67.74 67.74 67.74 0.7K
13:05 67.86 67.86 67.82 67.82 1.2K
13:06 67.80 67.80 67.42 67.42 3.3K
13:07 67.40 67.40 67.25 67.25 0.6K
13:08 67.25 67.25 67.25 67.25 0.6K
13:10 67.25 67.25 67.25 67.25 0.2K
13:12 67.15 67.15 67.15 67.15 0.6K
13:13 67.06 67.06 67.06 67.06 0.8K
13:14 67.14 67.14 67.07 67.07 0.4K
13:15 67.06 67.14 67.06 67.14 0.7K
13:16 67.17 67.17 67.17 67.17 0.9K
13:19 67.31 67.31 67.31 67.31 0.4K
13:21 67.33 67.33 67.33 67.33 0.6K
13:22 67.45 67.45 67.45 67.45 0.7K
13:24 67.47 67.47 67.36 67.36 1.8K
13:29 67.06 67.06 67.06 67.06 0.5K
13:30 67.06 67.06 67.05 67.06 2.3K
13:31 67.11 67.11 67.11 67.11 7.8K
13:34 66.93 66.93 66.93 66.93 5.3K
13:35 66.55 66.55 66.22 66.24 8.1K
13:36 66.26 66.26 66.17 66.17 2.7K
13:37 66.01 66.01 65.09 65.09 16.7K
13:38 65.18 65.48 65.18 65.24 9.7K
13:39 65.40 65.40 65.04 65.05 10.4K
13:40 65.07 65.07 65.01 65.01 2.3K
13:41 64.83 64.92 63.89 63.93 8.1K
13:42 64.20 65.06 64.20 65.00 2.2K
13:43 64.66 65.07 64.66 64.91 0.9K
13:44 64.77 64.96 64.60 64.85 2.4K
13:45 64.82 65.00 64.82 65.00 1.9K
13:46 65.32 65.32 64.90 64.90 3.3K
13:47 65.10 65.32 65.10 65.32 2.1K
13:48 65.39 65.39 65.23 65.23 0.7K
13:49 65.48 65.48 65.48 65.48 0.5K
13:50 65.19 65.36 65.14 65.36 3.5K
13:51 65.49 65.49 65.49 65.49 1.7K
13:52 64.98 64.98 64.98 64.98 2.6K
13:54 65.01 65.01 65.01 65.01 0.5K
13:55 64.96 64.96 64.96 64.96 1.7K
13:57 64.99 64.99 64.99 64.99 1.2K
13:59 65.05 65.05 65.05 65.05 0.5K
14:00 64.96 64.96 64.96 64.96 0.7K
14:02 65.08 65.38 65.08 65.38 0.8K
14:04 65.05 65.05 65.05 65.05 0.2K
14:05 65.11 65.11 65.11 65.11 1.3K
14:06 65.02 65.02 65.02 65.01 0.5K
14:07 65.33 65.33 65.33 65.33 0.7K
14:09 65.28 65.28 65.28 65.28 0.3K
14:10 65.10 65.10 65.10 65.10 1.4K
14:11 65.12 65.12 64.80 64.80 3.7K
14:13 64.77 64.96 64.77 64.96 1.6K
14:14 64.77 64.84 64.71 64.82 3.7K
14:17 64.69 64.69 64.63 64.63 0.6K
14:18 64.63 64.63 64.63 64.63 0.5K
14:19 64.83 64.83 64.83 64.83 0.8K
14:20 64.54 64.54 64.50 64.50 3.6K
14:21 64.37 64.37 64.37 64.37 1.0K
14:22 64.37 64.37 64.37 64.37 1.1K
14:23 64.35 64.35 64.35 64.35 0.7K
14:25 64.51 64.64 64.51 64.64 1.4K
14:26 64.58 64.64 64.58 64.64 2.6K
14:27 64.41 64.41 64.41 64.41 1.1K
14:28 64.15 64.15 64.15 64.15 1.4K
14:31 64.09 64.36 64.09 64.27 1.4K
14:34 64.58 64.58 64.58 64.58 1.6K
14:35 64.62 64.62 64.62 64.62 9.2K
14:36 64.45 64.45 64.33 64.32 0.8K
14:37 64.22 64.22 64.22 64.22 1.6K
14:39 64.02 64.02 64.02 64.02 1.5K
14:40 63.94 63.94 63.74 63.89 3.9K
14:41 63.73 63.73 63.73 63.73 0.2K
14:43 63.94 63.94 63.94 63.94 0.3K
14:44 63.95 63.95 63.95 63.95 0.6K
14:46 64.13 64.13 64.13 64.13 0.1K
14:47 64.21 64.34 64.21 64.34 2.9K
14:48 64.28 64.28 64.28 64.28 0.7K
14:50 64.31 64.48 64.31 64.48 2.4K
14:52 64.36 64.36 64.36 64.36 4.6K
14:55 63.73 63.73 63.73 63.73 2.3K
14:56 63.32 63.32 63.32 63.32 1.3K
14:57 63.33 63.33 63.33 63.33 0.6K
14:58 63.34 63.47 63.34 63.47 1.0K
14:59 63.05 63.33 63.05 63.33 2.2K
15:02 63.80 63.80 63.80 63.80 0.6K
15:03 63.84 63.84 63.84 63.84 2.7K
15:04 63.51 63.51 63.51 63.51 0.6K
15:06 63.35 63.35 63.35 63.35 0.5K
15:08 63.30 63.41 63.30 63.41 2.5K
15:09 63.30 63.30 63.30 63.30 0.4K
15:11 63.43 63.43 63.36 63.36 0.7K
15:12 63.42 63.45 63.42 63.45 0.9K
15:14 63.52 63.53 63.52 63.53 1.3K
15:19 63.52 63.52 63.52 63.52 0.3K
15:20 63.50 63.50 63.50 63.50 0.3K
15:22 63.41 63.41 63.41 63.41 0.5K
15:23 63.37 63.37 63.37 63.37 0.3K
15:25 63.57 63.72 63.57 63.72 0.7K
15:26 63.60 63.60 63.60 63.60 0.3K
15:27 63.46 63.46 63.46 63.46 0.3K
15:28 63.39 63.60 63.39 63.60 1.9K
15:30 63.19 63.22 63.19 63.22 0.8K
15:31 63.15 63.15 63.08 63.08 2.7K
15:32 63.01 63.05 63.01 63.05 3.7K
15:34 62.83 62.83 62.83 62.83 0.1K
15:35 62.81 62.81 62.66 62.66 1.5K
15:36 62.45 62.45 62.37 62.37 1.7K
15:37 62.35 62.45 62.34 62.45 1.9K
15:38 62.50 62.50 62.42 62.42 1.6K
15:40 62.53 62.63 62.53 62.63 5.2K
15:41 62.63 62.63 62.46 62.46 1.1K
15:42 62.92 62.92 62.92 62.92 3.1K
15:44 63.04 63.29 63.04 63.29 1.6K
15:45 63.38 63.38 63.38 63.38 1.4K
15:46 63.16 63.17 63.16 63.17 2.7K
15:48 62.50 62.50 62.50 62.50 0.3K
15:49 62.47 62.47 62.47 62.47 2.4K
15:50 62.20 62.20 62.20 62.20 1.5K
15:51 62.20 62.20 62.20 62.20 0.4K
15:52 62.36 62.36 62.36 62.36 1.7K
15:53 62.38 62.61 62.38 62.61 1.9K
15:54 62.57 62.57 62.57 62.57 1.8K
15:55 62.53 62.53 62.53 62.53 0.4K
15:56 62.80 62.80 62.56 62.56 2.3K
15:57 62.61 62.62 62.55 62.55 5.6K
15:58 62.78 62.95 62.66 62.87 2.4K
15:59 62.89 63.01 62.49 62.71 34.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし