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 64.80 64.89 64.56 64.56 31.0K
09:31 64.69 64.80 64.69 64.80 1.9K
09:32 64.44 64.44 62.68 62.68 7.0K
09:33 62.99 62.99 61.88 62.18 3.7K
09:34 62.02 63.49 61.76 63.49 5.8K
09:35 63.22 64.26 63.20 64.25 2.8K
09:36 64.29 64.34 63.96 64.14 2.7K
09:37 64.46 64.46 63.52 63.84 2.0K
09:38 64.21 64.21 63.70 63.70 2.6K
09:42 63.46 64.02 63.46 64.02 2.0K
09:43 63.87 64.00 63.63 63.80 3.3K
09:45 64.22 64.32 63.65 63.65 1.4K
09:46 64.04 64.04 63.52 63.90 3.2K
09:47 64.69 64.69 64.69 64.69 0.9K
09:50 62.70 62.98 62.17 62.17 2.8K
09:51 62.13 62.28 62.04 62.28 4.0K
09:52 62.44 62.45 62.44 62.45 3.3K
09:53 62.63 63.54 62.63 63.44 5.0K
09:54 63.26 63.26 63.26 63.26 0.4K
09:55 63.37 63.37 63.31 63.31 2.1K
09:56 63.07 63.07 62.71 62.71 1.5K
09:57 62.34 62.54 62.34 62.54 0.4K
09:58 62.70 62.73 62.70 62.73 0.4K
09:59 62.96 62.99 62.56 62.56 0.8K
10:00 62.57 62.60 62.43 62.60 3.2K
10:01 62.62 62.94 62.62 62.94 1.4K
10:02 63.16 63.16 62.95 62.95 1.4K
10:03 63.25 63.25 63.25 63.25 0.5K
10:05 64.10 64.20 64.10 64.14 2.2K
10:07 63.79 63.79 63.79 63.79 0.2K
10:08 63.89 63.89 63.89 63.89 0.8K
10:11 62.90 62.90 62.90 62.90 2.7K
10:13 62.98 62.99 62.98 62.99 0.8K
10:14 63.06 63.25 63.06 63.25 2.2K
10:15 63.01 63.01 63.01 63.01 0.3K
10:17 63.26 63.26 63.26 63.26 0.2K
10:19 63.66 63.66 63.66 63.66 0.2K
10:20 63.87 63.87 63.77 63.77 1.1K
10:22 63.69 63.69 63.69 63.69 0.4K
10:24 62.83 62.83 62.83 62.83 0.4K
10:25 62.80 62.80 62.80 62.80 0.6K
10:26 62.42 62.42 62.42 62.42 0.5K
10:27 62.62 62.86 62.62 62.86 2.1K
10:28 62.88 62.88 62.88 62.88 0.5K
10:31 62.84 62.95 62.84 62.95 3.1K
10:34 63.23 63.23 63.23 63.23 1.8K
10:36 63.55 63.55 63.45 63.45 0.6K
10:37 63.42 63.48 63.42 63.48 2.2K
10:38 63.50 63.50 63.45 63.48 2.5K
10:40 63.55 63.55 63.55 63.55 0.8K
10:43 63.69 63.69 63.69 63.69 2.1K
10:47 63.86 64.08 63.86 64.08 2.9K
10:48 64.00 64.00 64.00 64.00 0.2K
10:49 64.14 64.27 64.14 64.20 1.8K
10:51 64.20 64.20 64.08 64.08 1.8K
10:54 63.55 63.55 63.55 63.55 0.4K
10:55 63.46 63.47 63.40 63.40 3.1K
10:56 63.69 63.69 63.69 63.69 4.0K
10:57 63.79 63.79 63.62 63.62 1.2K
10:59 63.68 63.68 63.68 63.68 1.9K
11:06 63.62 63.62 63.62 63.62 0.5K
11:07 63.88 64.31 63.88 64.01 3.4K
11:09 64.20 64.20 64.20 64.20 0.1K
11:10 64.12 64.12 64.12 64.12 1.0K
11:12 64.56 64.56 64.56 64.56 0.4K
11:14 64.64 64.84 64.58 64.58 0.9K
11:15 64.53 64.53 64.53 64.53 0.7K
11:18 64.76 64.82 64.76 64.82 1.4K
11:19 64.98 64.98 64.98 64.98 1.3K
11:20 65.12 65.12 65.12 65.12 0.9K
11:21 65.17 65.27 65.17 65.27 0.8K
11:22 65.49 65.49 65.33 65.33 1.3K
11:23 65.50 65.81 65.50 65.80 5.3K
11:24 65.60 65.60 65.60 65.60 0.8K
11:26 65.66 65.69 65.66 65.69 0.5K
11:27 65.72 65.72 65.66 65.66 1.3K
11:28 65.45 65.74 65.45 65.68 2.9K
11:29 65.63 65.63 65.63 65.63 0.2K
11:30 65.49 65.49 65.49 65.49 0.3K
11:31 65.60 65.60 65.52 65.52 2.2K
11:32 65.40 65.40 65.35 65.35 0.6K
11:33 65.30 65.30 65.30 65.30 0.9K
11:37 65.16 65.16 65.16 65.16 0.9K
11:40 65.24 65.24 65.24 65.24 0.3K
11:41 65.27 65.27 65.27 65.27 0.2K
11:42 65.18 65.18 65.18 65.18 2.1K
11:47 64.85 64.85 64.75 64.75 2.4K
11:48 64.61 64.61 64.61 64.61 0.5K
11:49 64.38 64.38 64.28 64.28 1.3K
11:50 64.28 64.28 64.28 64.28 0.1K
11:51 64.14 64.14 64.14 64.14 2.7K
11:53 64.48 64.50 64.48 64.50 2.6K
11:54 64.55 64.55 64.50 64.50 0.8K
11:57 64.00 64.19 63.95 63.94 1.5K
11:59 63.81 63.81 63.81 63.81 1.6K
12:01 63.95 63.95 63.95 63.95 0.2K
12:02 63.98 63.98 63.98 63.98 0.3K
12:04 64.66 64.66 64.66 64.66 0.1K
12:05 64.53 64.53 64.53 64.53 1.0K
12:06 64.30 64.30 64.30 64.30 3.8K
12:07 64.45 64.53 64.45 64.53 0.4K
12:09 64.41 64.41 64.41 64.41 0.4K
12:12 64.50 64.50 64.50 64.50 1.3K
12:14 64.79 64.79 64.79 64.79 1.3K
12:23 65.00 65.35 65.00 65.35 0.9K
12:24 65.34 65.37 65.34 65.37 1.3K
12:25 65.34 65.34 65.09 65.09 2.4K
12:31 65.24 65.24 65.24 65.23 0.6K
12:34 64.51 64.51 64.51 64.51 0.8K
12:35 64.51 64.51 64.51 64.51 0.3K
12:37 64.51 64.51 64.51 64.51 1.4K
12:38 64.53 64.53 64.53 64.53 1.3K
12:40 64.08 64.10 64.08 64.10 1.4K
12:41 64.35 64.35 64.35 64.35 0.1K
12:42 64.43 64.43 64.43 64.42 0.8K
12:44 64.50 64.50 64.50 64.50 1.2K
12:51 64.50 64.50 64.50 64.50 1.7K
12:58 64.19 64.19 64.19 64.19 1.5K
13:10 64.37 64.47 64.37 64.47 0.4K
13:13 64.31 64.31 64.31 64.31 2.3K
13:24 64.36 64.36 64.36 64.36 1.5K
13:27 64.22 64.22 64.22 64.21 2.3K
13:41 64.44 64.44 64.44 64.44 2.5K
13:48 64.40 64.40 64.20 64.21 2.6K
13:49 64.21 64.21 64.21 64.21 0.6K
13:52 64.21 64.35 64.21 64.35 6.2K
13:54 64.40 64.40 64.40 64.40 0.9K
14:00 64.31 64.31 64.31 64.31 2.2K
14:01 64.37 64.37 64.37 64.37 0.4K
14:05 64.52 64.52 64.52 64.52 0.4K
14:07 64.73 64.73 64.73 64.73 0.3K
14:10 64.73 64.73 64.73 64.73 1.0K
14:15 64.50 64.50 64.50 64.50 0.2K
14:16 64.45 64.45 64.45 64.45 0.2K
14:20 64.70 64.70 64.70 64.70 0.9K
14:27 64.50 64.50 64.50 64.50 0.1K
14:28 64.50 64.50 64.50 64.50 0.8K
14:33 64.77 64.77 64.77 64.77 0.2K
14:35 64.79 64.79 64.79 64.79 0.2K
14:37 64.98 64.98 64.98 64.98 0.4K
14:38 65.05 65.10 65.05 65.10 0.8K
14:41 65.35 65.35 65.30 65.30 2.0K
14:42 65.35 65.38 65.35 65.35 1.8K
14:43 65.45 65.45 65.45 65.45 1.3K
14:44 65.42 65.47 65.40 65.47 0.8K
14:45 65.43 65.49 65.43 65.49 1.5K
14:46 65.66 65.66 65.66 65.66 1.7K
14:47 65.86 65.86 65.86 65.86 2.2K
14:49 65.66 65.70 65.66 65.70 0.7K
14:51 65.69 65.77 65.69 65.77 2.0K
14:52 65.97 66.22 65.97 66.22 1.7K
14:53 66.02 66.27 66.02 66.27 2.4K
14:56 66.31 66.31 66.31 66.31 2.0K
14:57 66.07 66.07 65.99 66.00 5.9K
14:58 65.90 65.90 65.90 65.90 0.4K
14:59 65.99 65.99 65.92 65.92 5.8K
15:00 65.88 65.99 65.88 65.99 0.6K
15:01 65.81 65.81 65.81 65.81 0.4K
15:02 65.83 65.83 65.83 65.83 0.9K
15:03 65.84 66.03 65.84 66.01 1.4K
15:04 65.84 65.84 65.84 65.84 0.6K
15:05 65.70 65.87 65.70 65.87 1.2K
15:06 65.76 65.76 65.50 65.50 1.3K
15:07 65.35 65.35 64.90 64.90 11.1K
15:10 64.94 64.94 64.92 64.92 1.6K
15:13 64.90 65.14 64.90 65.14 1.1K
15:14 65.07 65.11 65.07 65.11 0.6K
15:16 64.81 64.92 64.79 64.79 1.0K
15:17 64.79 64.79 64.77 64.77 0.9K
15:19 64.70 64.70 64.70 64.70 2.0K
15:23 64.22 64.22 64.15 64.15 0.5K
15:24 64.11 64.11 64.05 64.08 1.5K
15:25 64.18 64.18 64.09 64.09 0.7K
15:26 64.02 64.02 64.02 64.02 0.1K
15:27 63.90 63.90 63.70 63.76 2.2K
15:29 63.63 63.63 63.63 63.63 2.0K
15:31 63.62 63.62 63.62 63.62 1.1K
15:32 63.46 63.46 63.45 63.45 0.7K
15:33 63.42 63.52 63.42 63.52 2.5K
15:34 63.84 63.85 63.84 63.85 0.6K
15:35 63.81 63.81 63.81 63.81 1.7K
15:39 63.84 63.84 63.82 63.82 0.5K
15:43 63.54 63.54 63.54 63.54 0.7K
15:46 63.10 63.10 63.10 63.10 1.4K
15:47 63.08 63.08 62.83 62.83 2.5K
15:48 62.72 62.72 62.72 62.72 1.1K
15:49 62.65 62.65 62.50 62.50 4.6K
15:50 62.69 62.69 62.69 62.69 1.0K
15:51 62.50 62.55 62.50 62.55 0.6K
15:52 62.50 62.50 62.50 62.50 0.8K
15:53 62.04 62.09 62.04 62.09 0.8K
15:54 62.16 62.29 62.11 62.16 1.4K
15:55 62.35 62.35 62.35 62.35 1.6K
15:56 62.02 62.02 61.93 61.93 0.6K
15:57 61.92 62.00 61.90 61.90 1.8K
15:58 61.89 61.89 61.71 61.71 5.3K
15:59 61.74 61.95 61.51 61.95 23.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし