Fundstrat Granny Shots US Large Cap ETF（GRNY）— 株価履歴

2026-10-22 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-22	27.22	27.36	26.84	26.99	-2.53%	2,646,648
2026-10-21	27.55	27.77	27.50	27.69	+1.28%	1,864,300
2026-10-20	27.17	27.59	27.09	27.34	+0.04%	1,729,800
2026-10-19	27.46	27.58	27.32	27.33	+0.40%	1,142,800
2026-10-16	27.69	27.70	27.10	27.22	-1.80%	3,515,600
2026-10-15	27.34	27.77	27.02	27.72	+0.22%	1,682,100
2026-10-14	28.00	28.08	27.51	27.66	-1.98%	1,359,900
2026-10-13	28.22	28.30	28.05	28.22	-0.35%	1,503,300
2026-10-12	28.43	28.48	28.27	28.32	-0.46%	1,058,000
2026-10-09	28.41	28.50	28.34	28.45	+0.74%	724,300
2026-10-08	28.37	28.52	28.07	28.24	-0.98%	1,303,200
2026-10-07	28.47	28.57	28.34	28.52	-0.83%	905,100
2026-10-06	28.69	28.88	28.65	28.76	+0.88%	1,051,900
2026-10-05	28.36	28.58	28.30	28.51	+0.67%	1,183,600
2026-10-02	28.36	28.50	28.21	28.32	+1.03%	1,003,400
2026-10-01	27.87	28.09	27.69	28.03	+0.72%	1,896,700
2026-09-30	28.09	28.13	27.82	27.83	-0.46%	1,082,600
2026-09-29	28.04	28.07	27.87	27.96	+0.04%	982,600
2026-09-28	28.10	28.14	27.86	27.95	-1.31%	1,341,700
2026-09-25	28.43	28.43	28.16	28.32	-0.04%	1,196,500
2026-09-24	28.10	28.38	28.07	28.33	-0.04%	1,196,700
2026-09-23	28.48	28.50	28.28	28.34	-0.63%	1,318,200
2026-09-22	28.48	28.55	28.39	28.52	+0.28%	1,007,900
2026-09-21	28.28	28.50	28.19	28.44	+2.01%	1,361,800
2026-09-18	27.72	27.90	27.64	27.88	+0.87%	841,600
2026-09-17	27.66	27.69	27.53	27.64	+1.69%	855,700
2026-09-16	27.33	27.49	26.96	27.18	-0.04%	1,559,100
2026-09-15	27.40	27.42	27.14	27.19	-0.77%	1,010,300
2026-09-14	27.32	27.52	27.25	27.40	-1.40%	1,229,300
2026-09-11	27.84	27.93	27.77	27.79	+0.94%	1,065,300
2026-09-10	27.58	27.73	27.51	27.53	-1.29%	1,322,700
2026-09-09	28.20	28.20	27.86	27.89	-1.06%	1,000,100
2026-09-08	28.27	28.39	28.16	28.19	+0.25%	1,131,600
2026-09-04	28.05	28.16	28.04	28.12	-0.07%	723,600
2026-09-03	27.70	28.18	27.67	28.14	+2.33%	953,200
2026-09-02	27.42	27.52	27.30	27.50	+0.33%	1,076,500
2026-09-01	27.58	27.62	27.31	27.41	-1.51%	1,202,200
2026-08-31	27.75	27.86	27.66	27.83	+0.07%	857,300
2026-08-28	28.08	28.13	27.78	27.81	-0.96%	1,189,600
2026-08-27	28.06	28.09	27.92	28.08	+0.61%	1,169,500
2026-08-26	27.70	27.95	27.70	27.91	+0.32%	878,100
2026-08-25	27.77	27.89	27.70	27.82	+0.76%	1,253,500
2026-08-24	27.73	27.74	27.55	27.61	-0.68%	1,510,000
2026-08-21	27.71	27.88	27.64	27.80	+1.16%	1,288,700
2026-08-20	27.67	27.80	27.46	27.48	-0.69%	1,658,900
2026-08-19	27.77	27.82	27.60	27.67	-0.18%	2,430,300
2026-08-18	27.83	27.91	27.69	27.72	-0.96%	1,431,100
2026-08-17	28.10	28.14	27.98	27.99	-0.46%	1,154,500
2026-08-14	28.20	28.22	28.11	28.12	-0.32%	676,900
2026-08-13	28.14	28.30	28.11	28.21	+0.53%	1,381,500
2026-08-12	28.19	28.19	27.95	28.06	+0.29%	1,313,300
2026-08-11	28.01	28.09	27.91	27.98	+0.18%	1,303,700
2026-08-10	27.87	28.03	27.86	27.93	+0.32%	1,005,100
2026-08-07	27.88	27.94	27.72	27.84	+0.43%	1,063,200
2026-08-06	27.79	27.88	27.68	27.72	-0.47%	887,500
2026-08-05	28.11	28.16	27.84	27.85	-0.18%	1,513,500
2026-08-04	27.68	28.02	27.63	27.90	+1.86%	1,195,400
2026-08-03	27.09	27.41	27.03	27.39	+1.41%	1,459,300
2026-07-31	27.03	27.14	26.69	27.01	+0.75%	1,118,400
2026-07-30	26.64	26.84	26.53	26.81	+1.78%	1,249,700
2026-07-29	26.83	26.89	26.32	26.34	-2.19%	1,447,600
2026-07-28	26.94	27.02	26.73	26.93	-0.44%	1,228,600
2026-07-27	27.31	27.37	26.86	27.05	-0.18%	1,241,100
2026-07-24	27.21	27.27	27.04	27.10	-0.44%	848,800
2026-07-23	27.28	27.43	27.07	27.22	-0.98%	1,000,500
2026-07-22	27.42	27.60	27.41	27.49	-0.11%	934,700
2026-07-21	27.44	27.59	27.37	27.52	+1.14%	1,200,000
2026-07-20	27.46	27.52	27.21	27.21	-0.37%	1,116,800
2026-07-17	27.09	27.47	27.04	27.31	-0.98%	1,131,800
2026-07-16	27.78	27.80	27.48	27.58	-1.08%	1,147,500
2026-07-15	27.96	28.02	27.60	27.88	+0.22%	2,187,000
2026-07-14	27.73	27.98	27.73	27.82	+0.72%	1,052,400
2026-07-13	27.78	27.87	27.59	27.62	-0.75%	1,507,100
2026-07-10	27.89	27.89	27.56	27.83	+0.29%	1,049,400
2026-07-09	27.66	27.83	27.63	27.75	+0.80%	911,100
2026-07-08	27.44	27.55	27.29	27.53	-0.54%	1,130,500
2026-07-07	27.94	27.94	27.55	27.68	-1.00%	1,754,400
2026-07-06	27.65	27.98	27.65	27.96	+1.41%	1,016,600
2026-07-02	27.83	27.97	27.36	27.57	-0.40%	1,564,100
2026-07-01	27.63	27.88	27.47	27.68	+0.11%	2,659,200
2026-06-30	27.43	27.72	27.38	27.65	+1.06%	1,460,600
2026-06-29	27.08	27.39	27.02	27.36	+1.82%	3,120,900
2026-06-26	26.76	27.11	26.73	26.87	-0.37%	1,529,400
2026-06-25	27.07	27.18	26.80	26.97	+0.30%	3,254,000
2026-06-24	26.98	27.16	26.77	26.89	-0.52%	1,811,800
2026-06-23	27.06	27.25	26.94	27.03	-1.64%	1,539,400
2026-06-22	27.52	27.68	27.41	27.48	-0.04%	1,318,700
2026-06-18	27.61	27.64	27.39	27.49	+0.70%	1,490,800
2026-06-17	27.47	27.73	27.25	27.30	-0.55%	2,225,800
2026-06-16	27.65	27.71	27.44	27.45	-0.69%	1,292,900
2026-06-15	27.62	27.75	27.58	27.64	+1.62%	1,971,200
2026-06-12	27.02	27.30	26.86	27.20	+1.15%	2,157,100
2026-06-11	26.50	27.00	26.45	26.89	+1.74%	3,644,100
2026-06-10	26.75	27.00	26.43	26.43	-1.75%	2,378,100
2026-06-09	27.19	27.38	26.28	26.90	-0.52%	3,899,900
2026-06-08	27.10	27.22	27.03	27.04	+0.52%	1,483,800
2026-06-05	27.59	27.59	26.79	26.90	-3.10%	2,247,500
2026-06-04	27.48	27.84	27.40	27.76	+0.87%	1,421,800
2026-06-03	27.64	27.69	27.48	27.52	-0.76%	1,309,500
2026-06-02	27.57	27.74	27.51	27.73	+0.18%	3,322,500
2026-06-01	27.52	27.77	27.46	27.68	+0.25%	1,862,600
2026-05-29	27.46	27.63	27.38	27.61	+0.80%	2,074,500
2026-05-28	27.15	27.41	27.06	27.39	+0.70%	1,491,900
2026-05-27	27.26	27.26	27.11	27.20	-0.33%	1,338,900
2026-05-26	27.20	27.37	27.18	27.29	+0.81%	1,163,300
2026-05-22	27.05	27.18	26.96	27.07	+0.74%	1,181,000
2026-05-21	26.70	26.95	26.69	26.87	+0.22%	1,265,900
2026-05-20	26.52	26.88	26.48	26.81	+1.55%	1,243,200
2026-05-19	26.44	26.57	26.22	26.40	-0.90%	1,674,200
2026-05-18	26.73	26.75	26.41	26.64	-0.52%	1,962,000
2026-05-15	26.97	26.97	26.76	26.78	-1.72%	978,500
2026-05-14	26.99	27.28	26.98	27.25	+1.04%	1,331,100
2026-05-13	27.01	27.04	26.79	26.97	-0.19%	1,237,900
2026-05-12	27.06	27.06	26.70	27.02	-0.63%	1,192,200
2026-05-11	26.94	27.24	26.89	27.19	+0.74%	1,404,400
2026-05-08	26.87	27.05	26.85	26.99	+1.20%	1,457,500
2026-05-07	27.13	27.13	26.58	26.67	-1.59%	1,738,200
2026-05-06	26.95	27.15	26.87	27.10	+1.31%	1,606,000
2026-05-05	26.77	26.82	26.68	26.75	+0.41%	1,189,300
2026-05-04	26.70	26.81	26.50	26.64	-0.22%	1,761,100
2026-05-01	26.78	26.82	26.68	26.70	+0.11%	1,096,400
2026-04-30	26.24	26.69	26.22	26.67	+2.07%	1,583,400
2026-04-29	26.25	26.25	25.98	26.13	-0.83%	1,397,900
2026-04-28	26.34	26.42	26.15	26.35	-0.94%	1,388,800
2026-04-27	26.60	26.64	26.45	26.60	-0.26%	1,185,200
2026-04-24	26.57	26.69	26.47	26.67	+0.91%	1,098,400
2026-04-23	26.46	26.64	26.18	26.43	-0.19%	1,998,700
2026-04-22	26.40	26.49	26.36	26.48	+1.57%	1,404,100
2026-04-21	26.27	26.35	26.00	26.07	-0.69%	1,964,800
2026-04-20	26.21	26.30	26.09	26.25	+0.04%	2,293,100
2026-04-17	26.01	26.36	26.00	26.24	+1.27%	1,881,500
2026-04-16	25.81	25.93	25.68	25.91	+0.62%	1,755,300
2026-04-15	25.64	25.75	25.52	25.75	+0.74%	1,867,600
2026-04-14	25.34	25.59	25.32	25.56	+1.27%	1,503,900
2026-04-13	24.91	25.25	24.89	25.24	+1.08%	2,270,300
2026-04-10	25.01	25.11	24.93	24.97	+0.08%	1,782,000
2026-04-09	24.82	25.05	24.77	24.95	+0.24%	1,458,400
2026-04-08	24.95	24.99	24.68	24.89	+2.77%	2,061,600
2026-04-07	24.07	24.23	23.89	24.22	+0.29%	1,796,700
2026-04-06	24.04	24.16	23.99	24.15	+0.58%	1,351,500
2026-04-02	23.70	24.16	23.60	24.01	-0.08%	1,865,000
2026-04-01	24.06	24.20	24.00	24.03	+0.67%	2,432,400
2026-03-31	23.45	23.91	23.38	23.87	+2.98%	3,346,600
2026-03-30	23.75	23.78	23.07	23.18	-1.45%	2,293,900
2026-03-27	23.81	23.84	23.48	23.52	-1.59%	5,166,100
2026-03-26	24.24	24.32	23.89	23.90	-2.25%	2,124,600
2026-03-25	24.50	24.63	24.39	24.45	+0.87%	2,501,000
2026-03-24	24.06	24.38	24.02	24.24	+0.04%	3,808,000
2026-03-23	24.22	24.51	24.16	24.23	+1.68%	4,530,900
2026-03-20	24.18	24.20	23.66	23.83	-1.57%	3,100,800
2026-03-19	24.03	24.32	23.92	24.21	-0.25%	2,276,900
2026-03-18	24.43	24.56	24.25	24.27	-1.06%	1,376,300
2026-03-17	24.56	24.63	24.44	24.53	+0.45%	1,662,500
2026-03-16	24.47	24.54	24.31	24.42	+0.91%	2,428,000
2026-03-13	24.55	24.60	24.16	24.20	-0.74%	3,955,400
2026-03-12	24.52	24.60	24.34	24.38	-1.30%	3,398,800
2026-03-11	24.68	24.79	24.57	24.70	+0.04%	2,265,700
2026-03-10	24.77	24.97	24.66	24.69	-0.28%	2,930,000
2026-03-09	24.16	24.80	24.05	24.76	+1.43%	3,368,000
2026-03-06	24.44	24.63	24.32	24.41	-1.61%	1,673,400
2026-03-05	24.94	25.11	24.56	24.81	-1.19%	3,120,200
2026-03-04	24.91	25.17	24.82	25.11	+1.50%	3,057,800
2026-03-03	24.66	24.84	24.26	24.74	-1.43%	3,187,000
2026-03-02	24.71	25.17	24.69	25.10	+0.56%	3,587,400
2026-02-27	24.84	24.98	24.77	24.96	-0.40%	2,399,300
2026-02-26	25.12	25.12	24.74	25.06	-0.28%	1,996,500
2026-02-25	25.07	25.18	24.95	25.13	+0.96%	1,402,800
2026-02-24	24.58	24.92	24.43	24.89	+1.26%	1,890,500
2026-02-23	24.87	24.98	24.50	24.58	-1.88%	2,304,200
2026-02-20	24.80	25.15	24.80	25.05	+0.56%	3,020,600
2026-02-19	24.73	24.91	24.68	24.91	+0.48%	1,537,600
2026-02-18	24.75	25.05	24.68	24.79	+0.12%	2,190,700
2026-02-17	24.59	24.87	24.41	24.76	+0.16%	3,937,500
2026-02-13	24.58	24.89	24.38	24.72	+0.82%	2,811,700
2026-02-12	25.16	25.29	24.48	24.52	-2.15%	5,529,400
2026-02-11	25.39	25.46	24.96	25.06	-0.32%	3,082,400
2026-02-10	25.22	25.36	25.12	25.14	-0.44%	3,033,900
2026-02-09	24.86	25.32	24.78	25.25	+1.36%	2,479,200
2026-02-06	24.33	24.96	24.31	24.91	+3.88%	3,322,400
2026-02-05	24.20	24.39	23.89	23.98	-1.88%	4,719,500
2026-02-04	24.95	24.96	24.14	24.44	-2.20%	6,183,800
2026-02-03	25.48	25.51	24.65	24.99	-1.26%	4,259,000
2026-02-02	25.18	25.43	25.18	25.31	+0.20%	3,648,300
2026-01-30	25.46	25.63	25.12	25.26	-1.64%	2,573,600
2026-01-29	25.88	25.93	25.21	25.68	-0.35%	4,378,300
2026-01-28	25.95	25.99	25.72	25.77	-0.31%	3,198,800
2026-01-27	25.75	25.88	25.68	25.85	+0.82%	2,236,900
2026-01-26	25.55	25.74	25.51	25.64	+0.47%	2,843,900
2026-01-23	25.54	25.66	25.41	25.52	-0.31%	2,056,800
2026-01-22	25.81	25.83	25.51	25.60	+0.27%	2,923,400
2026-01-21	25.33	25.69	25.17	25.53	+1.03%	5,112,400
2026-01-20	25.41	25.68	25.23	25.27	-2.32%	4,767,900
2026-01-16	25.97	26.00	25.75	25.87	+0.27%	2,911,000
2026-01-15	25.89	26.06	25.75	25.80	+0.78%	3,843,700
2026-01-14	25.70	25.74	25.38	25.60	-0.89%	2,442,000
2026-01-13	25.75	25.87	25.65	25.83	+0.62%	3,572,400
2026-01-12	25.37	25.70	25.33	25.67	+0.47%	2,377,600
2026-01-09	25.49	25.64	25.36	25.55	+0.87%	9,411,000
2026-01-08	25.44	25.44	25.22	25.33	-0.43%	2,598,500
2026-01-07	25.64	25.65	25.42	25.44	-0.86%	2,697,100
2026-01-06	25.49	25.68	25.36	25.66	+0.90%	2,353,900
2026-01-05	25.24	25.60	25.24	25.43	+1.76%	4,025,400
2026-01-02	25.00	25.07	24.81	24.99	+0.93%	3,028,500
2025-12-31	25.01	25.03	24.74	24.76	-1.00%	2,448,600
2025-12-30	25.12	25.14	24.99	25.01	-0.40%	2,131,800
2025-12-29	25.15	25.30	25.07	25.11	-0.67%	1,871,500
2025-12-26	25.33	25.35	25.23	25.28	-0.20%	1,461,000
2025-12-24	25.23	25.34	25.18	25.33	+0.32%	1,149,800
2025-12-23	25.16	25.27	25.13	25.25	+0.16%	1,756,100
2025-12-22	25.24	25.27	25.13	25.21	+0.72%	2,128,600
2025-12-19	24.79	25.09	24.78	25.03	+1.54%	2,410,000
2025-12-18	24.73	24.90	24.57	24.65	+1.44%	2,983,700
2025-12-17	25.00	25.05	24.29	24.30	-2.64%	4,154,600
2025-12-16	24.81	25.05	24.75	24.96	+0.32%	2,873,900
2025-12-15	25.22	25.23	24.87	24.88	-0.56%	2,493,500
2025-12-12	25.50	25.50	24.86	25.02	-2.04%	4,220,000
2025-12-11	25.35	25.55	25.07	25.54	+0.24%	2,959,400
2025-12-10	25.19	25.58	25.14	25.48	+1.39%	3,785,400
2025-12-09	25.06	25.32	25.04	25.13	-0.04%	2,725,900
2025-12-08	25.23	25.23	25.05	25.14	+0.00%	2,405,100
2025-12-05	25.15	25.31	25.08	25.14	-0.24%	2,454,700
2025-12-04	25.10	25.23	25.03	25.20	+0.48%	2,108,800
2025-12-03	24.79	25.10	24.63	25.08	+0.93%	2,091,800
2025-12-02	24.82	24.96	24.71	24.85	+0.69%	2,845,400
2025-12-01	24.66	24.80	24.54	24.68	-1.00%	2,344,200
2025-11-28	24.83	24.93	24.77	24.93	+0.97%	1,211,600
2025-11-26	24.58	24.81	24.52	24.69	+1.06%	3,086,400
2025-11-25	24.19	24.47	23.82	24.43	+0.87%	2,882,200
2025-11-24	23.82	24.27	23.75	24.22	+2.58%	6,614,500
2025-11-21	23.63	23.83	23.16	23.61	+0.25%	8,085,800
2025-11-20	24.68	24.85	23.51	23.55	-2.81%	7,786,900
2025-11-19	24.11	24.42	23.96	24.23	+0.75%	3,787,700
2025-11-18	24.10	24.32	23.85	24.05	-0.95%	8,099,900
2025-11-17	24.55	24.75	24.10	24.28	-1.46%	5,920,100
2025-11-14	24.34	24.93	24.15	24.64	-0.32%	5,828,500
2025-11-13	25.32	25.35	24.61	24.72	-2.91%	6,524,800
2025-11-12	25.63	25.65	25.40	25.46	-0.04%	3,775,500
2025-11-11	25.58	25.59	25.33	25.47	-0.86%	3,470,300
2025-11-10	25.62	25.75	25.42	25.69	+1.82%	5,497,300
2025-11-07	24.98	25.25	24.68	25.23	+0.64%	7,546,800
2025-11-06	25.47	25.47	24.94	25.07	-1.99%	4,898,800
2025-11-05	25.25	25.72	25.20	25.58	+0.35%	3,812,200
2025-11-04	25.60	25.82	25.42	25.49	-2.19%	5,842,200
2025-11-03	26.14	26.15	25.84	26.06	+0.27%	3,647,300
2025-10-31	26.08	26.23	25.83	25.99	+0.62%	4,466,900
2025-10-30	26.06	26.28	25.82	25.83	-1.52%	4,436,400
2025-10-29	26.12	26.33	26.02	26.23	+0.54%	5,359,100
2025-10-28	26.11	26.17	26.02	26.09	-0.08%	4,607,000
2025-10-27	26.07	26.13	25.98	26.11	+1.52%	5,288,500
2025-10-24	25.68	25.81	25.62	25.72	+1.34%	4,070,800

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：4月（+7.23%）。最も弱い月：3月（-4.90%）。日次データ3年分（2024–2026）に基づく。

1月+2.85%
2月-3.33%
3月-4.90%
4月+7.23%
5月+5.76%
6月+3.97%
7月+1.25%
8月+1.59%
9月+4.86%
10月+3.30%
11月-0.81%
12月-1.81%

FAQ · 現在の価格データより · 2026-10-22 時点

クイック回答

Fundstrat Granny Shots US Large Cap ETF（GRNY）の直近終値は？

2026-10-22 時点で 26.99。Closelookデータレイクの日次価格記録より。

GRNY の52週高値・安値は？

直近52週間で高値 28.88、安値 23.07（2026-10-22 時点）。

Fundstrat Granny Shots US Large Cap ETF が歴史的に最も強い月と弱い月は？

歴史的に、GRNY の最も強い月は 4月（平均 +7.23%）、最も弱い月は 3月（平均 -4.90%）。日次データ3年分（2024–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

3年分（2024–2026）。Closelookデータレイクの日次バー490本から計算。