Defiance Daily Target 2X Long HOOD ETF (HOOX)

HOOX
🏛️ アメリカ →
132.25
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
2025-09-26 137.13 138.16 130.00 132.25 0.0M
2025-09-25 135.67 141.50 130.00 134.26 0.1M
2025-09-24 146.37 151.05 141.66 143.85 0.0M
2025-09-23 142.77 145.52 138.07 142.58 0.1M
2025-09-22 136.31 143.54 134.34 139.82 0.0M
2025-09-19 133.03 139.95 131.18 139.53 0.1M
2025-09-18 129.90 138.53 129.90 131.38 0.0M
2025-09-17 123.09 127.50 119.31 126.68 0.0M
2025-09-16 121.00 125.00 117.62 123.72 0.0M
2025-09-15 118.84 122.17 114.01 118.98 0.0M
2025-09-12 124.31 124.31 118.20 119.46 0.1M
2025-09-11 124.73 133.71 124.73 124.85 0.1M
2025-09-10 132.39 137.14 123.32 124.48 0.1M
2025-09-09 122.22 127.29 117.69 127.18 0.1M
2025-09-08 112.15 124.52 111.27 124.33 0.2M
2025-09-05 102.28 103.30 84.28 94.56 0.2M
2025-09-04 94.53 100.94 94.50 97.93 0.1M
2025-09-03 95.12 97.36 91.63 93.86 0.0M
2025-09-02 93.00 95.94 88.64 94.15 0.1M
2025-08-29 97.72 101.00 97.00 100.11 0.0M
2025-08-28 100.12 103.09 98.42 99.87 0.1M
2025-08-27 110.55 111.15 98.35 98.58 0.1M
2025-08-26 106.45 111.50 103.19 110.17 0.1M
2025-08-25 109.85 112.28 105.35 108.65 0.1M
2025-08-22 102.84 116.63 100.85 111.77 0.1M
2025-08-21 104.62 109.44 103.10 106.08 0.2M
2025-08-20 106.91 108.04 92.29 103.82 0.1M
2025-08-19 127.88 129.00 106.47 108.22 0.2M
2025-08-18 120.47 124.87 114.01 124.87 0.1M
2025-08-15 113.43 123.24 113.43 122.88 0.1M
2025-08-14 109.31 117.17 108.15 115.77 0.1M
2025-08-13 127.10 127.43 109.42 112.15 0.1M
2025-08-12 125.96 131.07 122.36 123.38 0.1M
2025-08-11 128.53 131.00 122.62 123.12 0.0M
2025-08-08 121.07 129.34 120.24 124.71 0.1M
2025-08-07 110.62 120.23 110.62 118.11 0.1M
2025-08-06 105.94 106.91 97.85 106.91 0.1M
2025-08-05 107.55 109.88 102.01 106.07 0.1M
2025-08-04 98.15 108.89 91.70 108.14 0.1M
2025-08-01 90.22 104.95 83.14 96.02 0.1M
2025-07-31 104.25 114.39 99.01 102.23 0.1M
2025-07-30 104.49 110.77 103.83 108.48 0.1M
2025-07-29 110.03 111.13 103.13 103.13 0.0M
2025-07-28 108.46 111.00 106.33 110.40 0.1M
2025-07-25 99.93 109.50 99.10 106.34 0.1M
2025-07-24 102.09 102.59 98.43 100.92 0.0M
2025-07-23 100.55 101.87 98.72 101.23 0.1M
2025-07-22 106.06 109.00 94.63 100.95 0.1M
2025-07-21 116.43 118.12 105.93 106.14 0.1M
2025-07-18 117.27 125.04 112.33 117.86 0.1M
2025-07-17 104.97 110.68 104.71 109.07 0.0M
2025-07-16 98.52 106.61 98.38 104.66 0.1M
2025-07-15 96.06 100.50 93.30 97.48 0.1M
2025-07-14 99.29 100.69 96.15 98.24 0.1M
2025-07-11 93.39 101.08 93.39 95.23 0.1M
2025-07-10 90.90 95.93 86.63 95.78 0.2M
2025-07-09 85.32 88.30 83.52 88.04 0.2M
2025-07-08 89.79 94.33 81.38 82.68 0.1M
2025-07-07 86.52 90.44 82.82 86.79 0.1M
2025-07-03 90.90 90.90 83.93 88.21 0.2M
2025-07-02 82.75 100.74 82.75 95.32 0.2M
2025-07-01 89.53 97.56 80.49 85.19 0.3M
2025-06-30 74.96 88.44 74.42 87.77 0.2M
2025-06-27 72.05 72.73 68.05 69.74 0.1M
2025-06-26 70.22 72.76 69.26 72.68 0.1M
2025-06-25 73.00 73.44 68.28 69.71 0.1M
2025-06-24 62.01 68.61 60.65 68.22 0.1M
2025-06-23 61.41 63.76 56.73 59.24 0.1M
2025-06-20 62.72 64.31 58.64 62.78 0.1M
2025-06-18 58.06 63.33 57.47 62.77 0.2M
2025-06-17 59.46 59.49 54.69 57.59 0.1M
2025-06-16 56.10 60.66 56.10 60.30 0.1M
2025-06-13 53.14 57.63 53.14 54.13 0.1M
2025-06-12 55.94 58.81 55.50 56.48 0.1M
2025-06-11 55.15 58.60 54.30 58.02 0.1M
2025-06-10 55.47 57.57 51.77 54.29 0.2M
2025-06-09 52.69 56.06 48.38 55.72 0.3M
2025-06-06 57.54 62.28 55.60 58.22 0.2M
2025-06-05 56.10 60.99 52.78 54.70 0.2M
2025-06-04 55.41 55.41 52.72 54.38 0.1M
2025-06-03 50.92 54.92 49.83 53.73 0.1M
2025-06-02 45.55 48.45 44.87 48.37 0.2M
2025-05-30 42.32 45.95 41.50 45.61 0.1M
2025-05-29 46.02 46.02 42.40 42.77 0.1M
2025-05-28 45.63 46.03 44.00 44.61 0.0M
2025-05-27 44.32 47.16 42.85 45.68 0.1M
2025-05-23 42.75 43.64 41.22 41.78 0.0M
2025-05-22 44.63 45.43 43.00 44.23 0.1M
2025-05-21 43.21 47.05 42.61 42.93 0.1M
2025-05-20 43.13 44.85 42.45 44.45 0.0M
2025-05-19 37.68 43.63 37.68 43.63 0.1M
2025-05-16 39.27 40.72 39.11 40.19 0.0M
2025-05-15 38.12 39.13 35.20 38.98 0.1M
2025-05-14 41.85 42.86 39.00 39.87 0.1M
2025-05-13 37.30 42.54 37.30 40.81 0.1M
2025-05-12 37.35 37.35 33.45 35.32 0.1M
2025-05-09 32.35 33.86 30.95 32.02 0.1M
2025-05-08 28.85 32.10 28.85 31.43 0.1M
2025-05-07 26.34 27.51 25.29 26.84 0.0M
2025-05-06 23.03 25.81 22.81 25.73 0.0M
2025-05-05 24.29 25.10 22.56 24.83 0.0M
2025-05-02 23.89 26.89 23.89 25.48 0.2M
2025-05-01 28.45 28.45 23.52 23.61 0.1M
2025-04-30 23.62 26.36 23.18 26.28 0.1M
2025-04-29 26.71 26.71 25.70 26.60 0.0M
2025-04-28 27.75 28.03 25.01 26.09 0.0M
2025-04-25 25.95 27.17 25.87 26.67 0.0M
2025-04-24 22.64 25.41 22.64 25.33 0.1M
2025-04-23 22.24 24.15 21.61 21.98 0.1M
2025-04-22 18.64 20.64 18.64 19.56 0.1M
2025-04-21 18.93 18.93 17.09 17.65 0.0M
2025-04-17 18.99 19.25 17.94 18.88 0.0M
2025-04-16 19.56 20.67 17.84 18.46 0.0M
2025-04-15 21.84 23.05 21.62 21.68 0.0M
2025-04-14 22.58 22.58 20.25 21.82 0.0M
2025-04-11 18.44 21.43 18.28 21.43 0.0M
2025-04-10 18.04 19.80 16.00 18.48 0.1M
2025-04-09 13.42 20.32 13.42 20.17 0.1M
2025-04-08 16.26 16.74 12.83 13.72 0.2M
2025-04-07 10.22 16.12 10.22 14.68 0.1M
2025-04-04 14.99 14.99 12.00 13.93 0.1M
2025-04-03 17.07 18.77 16.85 17.86 0.0M
2025-04-02 19.79 22.58 19.79 21.94 0.0M
2025-04-01 21.10 22.73 21.10 21.47 0.0M
2025-03-31 19.02 21.17 18.65 21.02 0.0M
2025-03-28 22.11 22.17 19.92 21.26 0.0M
2025-03-27 23.76 25.31 23.14 23.55 0.0M
2025-03-26 28.29 28.29 23.39 24.43 0.0M
2025-03-25 29.47 30.16 27.34 28.43 0.0M
2025-03-24 26.60 29.32 26.60 28.63 0.2M
2025-03-21 22.24 24.37 22.24 24.31 0.0M
2025-03-20 22.09 24.10 22.09 23.60 0.0M
2025-03-19 21.10 23.68 20.66 22.67 0.0M