ProShares UltraPro QQQ (TQQQ)

TQQQ
🏛️ アメリカ →
101.25
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 100.40 101.38 98.74 101.25 62.0M
2025-09-25 99.40 100.87 97.50 100.05 61.4M
2025-09-24 103.21 103.36 99.99 101.41 50.5M
2025-09-23 104.79 104.90 101.98 102.61 50.0M
2025-09-22 102.42 105.08 102.42 104.72 40.5M
2025-09-19 101.88 103.29 101.15 102.98 42.2M
2025-09-18 100.76 102.37 99.79 100.98 61.7M
2025-09-17 98.89 99.20 95.51 98.33 73.8M
2025-09-16 99.67 99.81 98.61 98.96 38.6M
2025-09-15 97.64 99.27 97.57 99.23 39.1M
2025-09-12 95.96 97.37 95.53 96.76 46.1M
2025-09-11 95.19 95.98 94.41 95.57 45.6M
2025-09-10 95.45 95.46 92.94 93.99 60.4M
2025-09-09 93.50 94.11 92.24 93.89 47.3M
2025-09-08 92.91 94.10 92.64 93.13 50.8M
2025-09-05 93.94 94.24 89.69 91.82 86.3M
2025-09-04 89.40 91.67 88.62 91.52 50.9M
2025-09-03 88.73 89.88 87.59 89.11 60.0M
2025-09-02 85.11 87.24 84.25 87.08 83.3M
2025-08-29 91.42 91.59 88.49 89.36 60.9M
2025-08-28 91.28 93.11 90.51 92.70 45.3M
2025-08-27 90.14 91.44 89.54 91.04 45.0M
2025-08-26 89.31 90.77 88.84 90.63 42.2M
2025-08-25 89.62 90.98 89.03 89.59 40.2M
2025-08-22 87.02 91.32 86.37 90.38 66.4M
2025-08-21 86.95 87.95 85.39 86.49 60.0M
2025-08-20 88.83 88.89 84.38 87.71 82.2M
2025-08-19 92.77 92.86 88.82 89.34 55.6M
2025-08-18 92.80 93.46 92.23 93.14 36.7M
2025-08-15 94.47 94.51 92.42 93.26 48.1M
2025-08-14 93.84 95.59 93.64 94.60 53.2M
2025-08-13 96.05 96.32 94.18 94.86 48.0M
2025-08-12 92.42 94.89 91.13 94.72 60.1M
2025-08-11 92.23 93.24 90.72 91.35 47.3M
2025-08-08 90.24 92.28 90.10 92.16 52.3M
2025-08-07 90.89 91.67 87.82 89.74 84.6M
2025-08-06 86.03 89.07 85.81 88.84 64.5M
2025-08-05 88.05 88.61 85.42 85.64 76.0M
2025-08-04 85.22 87.57 85.16 87.46 54.3M
2025-08-01 85.25 85.32 81.86 82.92 109.9M
2025-07-31 92.71 92.75 87.66 88.21 89.4M
2025-07-30 89.74 90.88 88.26 89.69 72.8M
2025-07-29 90.99 91.63 88.98 89.38 58.1M
2025-07-28 89.59 90.19 89.18 89.79 47.8M
2025-07-25 88.31 89.58 87.98 88.92 39.5M
2025-07-24 88.45 88.96 87.60 88.42 45.2M
2025-07-23 87.18 87.88 85.90 87.84 59.0M
2025-07-22 88.13 88.16 85.47 86.70 54.2M
2025-07-21 87.15 88.98 87.12 88.07 43.9M
2025-07-18 87.64 87.74 86.19 86.75 49.2M
2025-07-17 85.37 87.32 85.00 87.05 48.7M
2025-07-16 85.06 85.35 82.44 85.07 83.2M
2025-07-15 86.43 86.67 84.80 84.83 61.6M
2025-07-14 83.63 84.94 82.55 84.61 48.7M
2025-07-11 83.32 84.45 82.75 83.72 53.5M
2025-07-10 85.03 85.22 83.14 84.36 55.2M
2025-07-09 83.97 85.39 83.35 84.75 59.0M
2025-07-08 83.48 83.78 82.47 83.03 57.8M
2025-07-07 83.60 83.97 81.80 82.92 69.8M
2025-07-03 83.49 85.29 83.49 84.81 41.7M
2025-07-02 80.46 82.59 80.43 82.50 50.1M
2025-07-01 82.12 82.54 79.81 80.89 70.2M
2025-06-30 82.80 83.49 81.83 83.00 56.9M
2025-06-27 81.03 82.25 79.85 81.42 73.0M
2025-06-26 79.42 80.85 78.62 80.63 50.1M
2025-06-25 78.88 79.42 77.72 78.48 50.7M
2025-06-24 76.91 78.51 76.66 78.10 56.6M
2025-06-23 72.73 74.93 71.42 74.70 83.8M
2025-06-20 74.76 75.33 71.72 72.45 81.7M
2025-06-18 73.92 74.96 72.84 73.46 71.3M
2025-06-17 74.68 75.38 73.08 73.56 67.7M
2025-06-16 74.22 76.25 74.22 75.80 58.3M
2025-06-13 73.10 74.89 72.27 72.83 105.3M
2025-06-12 74.60 76.13 74.52 75.69 63.1M
2025-06-11 76.59 77.08 74.22 75.20 90.8M
2025-06-10 74.71 76.29 73.76 75.98 61.3M
2025-06-09 74.31 75.24 73.84 74.54 50.2M
2025-06-06 74.27 75.01 73.54 74.21 65.6M
2025-06-05 74.45 75.65 71.30 72.15 99.5M
2025-06-04 73.58 74.32 72.71 73.87 64.4M
2025-06-03 71.76 73.88 71.40 73.28 64.4M
2025-06-02 69.20 71.72 68.69 71.61 69.0M
2025-05-30 70.13 70.60 67.04 70.00 93.6M
2025-05-29 73.00 73.06 69.33 70.37 97.7M
2025-05-28 71.34 71.94 69.78 70.03 66.3M
2025-05-27 68.99 71.15 68.39 70.94 65.3M
2025-05-23 65.09 67.34 64.86 66.32 107.1M
2025-05-22 68.16 69.75 67.62 68.29 86.8M
2025-05-21 69.24 71.99 67.18 67.94 109.6M
2025-05-20 70.58 71.17 69.40 70.89 67.0M
2025-05-19 68.47 71.86 68.43 71.64 71.9M
2025-05-16 71.11 71.52 69.65 71.45 63.8M
2025-05-15 69.48 71.69 68.93 70.58 80.8M
2025-05-14 69.61 70.61 69.21 70.36 80.6M
2025-05-13 66.67 69.86 66.36 69.14 85.3M
2025-05-12 65.85 66.16 63.85 66.11 101.2M
2025-05-09 59.80 60.27 58.33 58.97 73.4M
2025-05-08 59.20 60.71 57.66 59.11 98.8M
2025-05-07 56.96 58.26 55.09 57.40 104.4M
2025-05-06 56.06 58.04 55.57 56.74 82.9M
2025-05-05 57.90 59.50 57.70 58.40 69.3M
2025-05-02 58.64 60.19 58.03 59.43 97.5M
2025-05-01 57.56 58.89 56.63 56.77 102.7M
2025-04-30 51.96 55.42 50.32 54.88 134.2M
2025-04-29 53.04 55.17 52.83 54.87 84.9M
2025-04-28 54.02 54.64 51.64 53.82 95.7M
2025-04-25 52.04 54.07 51.48 53.86 113.1M
2025-04-24 48.74 52.28 48.54 52.14 120.3M
2025-04-23 49.24 50.83 47.63 48.05 152.0M
2025-04-22 43.46 45.98 43.10 45.06 130.1M
2025-04-21 43.37 43.64 40.24 41.86 114.8M
2025-04-17 46.09 46.29 44.35 45.16 101.1M
2025-04-16 46.83 48.01 43.16 45.29 134.6M
2025-04-15 49.96 51.21 49.19 49.79 104.7M
2025-04-14 51.90 52.05 48.07 49.60 147.4M
2025-04-11 45.67 49.07 44.62 48.58 179.3M
2025-04-10 48.68 49.34 41.57 46.14 281.7M
2025-04-09 38.76 53.41 38.73 52.61 356.9M
2025-04-08 45.39 46.81 37.10 38.90 251.1M
2025-04-07 36.75 46.83 35.00 41.25 395.7M
2025-04-04 45.99 46.78 41.03 41.09 258.0M
2025-04-03 52.43 53.83 50.11 50.30 140.1M
2025-04-02 56.19 61.20 56.09 59.93 123.1M
2025-04-01 56.68 58.99 55.62 58.62 97.1M
2025-03-31 54.72 57.63 53.04 57.30 106.9M
2025-03-28 61.54 61.81 56.97 57.34 103.6M
2025-03-27 62.60 64.23 61.75 62.30 72.4M
2025-03-26 66.64 66.99 62.76 63.38 79.6M
2025-03-25 66.48 67.37 66.09 67.31 55.6M
2025-03-24 65.06 66.53 64.82 66.13 63.4M
2025-03-21 59.53 62.42 59.07 62.18 80.5M
2025-03-20 60.66 63.63 60.37 61.60 88.4M
2025-03-19 60.68 63.91 59.94 62.24 92.6M
2025-03-18 61.77 61.78 59.01 59.91 87.8M
2025-03-17 61.88 64.28 61.15 63.09 90.2M
2025-03-14 59.71 62.23 59.50 61.89 99.1M
2025-03-13 60.80 60.85 57.04 57.79 121.2M
2025-03-12 61.94 62.66 59.16 61.13 141.9M
2025-03-11 59.40 61.85 57.37 59.11 139.5M
2025-03-10 64.00 64.19 57.88 59.81 156.1M
2025-03-07 65.56 68.01 62.89 67.41 135.2M
2025-03-06 68.39 70.50 65.17 66.04 122.8M
2025-03-05 69.55 72.69 67.49 72.01 100.6M
2025-03-04 68.76 72.77 66.01 69.31 130.8M
2025-03-03 76.37 77.05 68.44 70.08 91.9M
2025-02-28 71.46 75.17 70.08 74.92 93.2M
2025-02-27 79.72 80.17 71.48 71.64 103.4M
2025-02-26 78.58 80.45 76.69 78.12 63.2M
2025-02-25 80.33 80.38 75.78 77.62 75.6M
2025-02-24 84.50 85.05 80.50 80.70 53.2M
2025-02-21 89.77 89.79 83.47 83.71 59.3M
2025-02-20 90.05 90.23 86.89 89.30 40.1M
2025-02-19 90.00 91.12 88.92 90.40 34.3M
2025-02-18 90.63 90.75 88.75 90.39 34.4M
2025-02-14 88.81 90.18 88.60 89.83 38.0M
2025-02-13 85.98 88.96 85.58 88.79 46.5M
2025-02-12 82.28 85.61 82.10 85.20 48.5M
2025-02-11 84.07 85.99 84.01 85.03 31.3M
2025-02-10 84.73 86.20 84.50 85.64 32.8M
2025-02-07 86.26 87.19 82.35 82.73 55.4M
2025-02-06 84.96 86.13 84.19 86.01 38.2M
2025-02-05 82.35 84.82 81.76 84.74 39.8M
2025-02-04 80.91 83.94 80.73 83.65 42.3M
2025-02-03 78.53 81.99 77.34 80.72 76.6M
2025-01-31 84.92 87.09 82.18 82.72 59.3M
2025-01-30 83.47 84.59 80.86 83.17 57.6M
2025-01-29 82.91 82.98 80.26 82.14 59.2M
2025-01-28 79.58 83.17 78.00 82.65 50.5M
2025-01-27 77.58 81.03 77.18 79.14 80.9M
2025-01-24 88.43 88.83 86.01 86.75 36.2M
2025-01-23 86.54 88.38 86.27 88.34 30.2M
2025-01-22 86.84 88.91 86.71 87.80 43.1M
2025-01-21 84.45 85.15 82.33 84.52 41.7M
2025-01-17 83.69 83.94 81.84 83.14 43.7M
2025-01-16 82.01 82.05 79.20 79.23 46.5M
2025-01-15 79.31 81.48 78.60 80.88 53.5M
2025-01-14 77.48 78.06 74.19 75.76 62.6M
2025-01-13 74.05 76.20 73.34 76.03 56.7M
2025-01-10 78.80 78.82 75.23 76.83 72.8M
2025-01-08 80.56 81.41 78.44 80.68 48.0M
2025-01-07 85.72 85.89 79.71 80.62 55.5M
2025-01-06 84.97 86.85 84.03 85.21 46.0M
2025-01-03 79.99 82.91 79.62 82.40 46.2M
2025-01-02 80.54 81.61 76.53 78.63 70.7M