Defiance Daily Target 2X Long RGTI ETF (RGTX)

RGTX
🏛️ アメリカ →
162.46
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
2025-09-26 174.24 192.99 158.67 162.46 1.0M
2025-09-25 149.80 181.00 138.60 173.00 1.1M
2025-09-24 179.82 197.90 148.35 168.17 1.1M
2025-09-23 147.00 175.99 142.00 166.60 1.1M
2025-09-22 117.07 148.76 109.49 137.05 0.8M
2025-09-19 105.80 143.07 105.80 138.56 1.3M
2025-09-18 92.20 117.78 89.00 106.50 1.1M
2025-09-17 71.38 86.00 69.86 85.45 1.1M
2025-09-16 66.84 73.10 63.66 70.84 0.6M
2025-09-15 64.69 69.17 62.08 65.95 0.6M
2025-09-12 51.20 71.18 50.40 64.66 2.0M
2025-09-11 47.64 52.30 46.77 50.44 0.6M
2025-09-10 49.00 50.24 47.17 47.42 0.5M
2025-09-09 42.56 50.50 41.94 49.38 0.8M
2025-09-08 42.50 43.95 41.22 42.01 0.5M
2025-09-05 43.27 44.92 38.48 41.84 0.7M
2025-09-04 42.55 45.06 40.83 42.16 0.5M
2025-09-03 44.70 45.91 41.17 41.88 0.6M
2025-09-02 46.62 47.46 40.06 44.47 0.8M
2025-08-29 50.93 52.04 48.15 48.60 0.5M
2025-08-28 46.18 54.97 46.09 50.85 1.3M
2025-08-27 43.46 48.28 42.57 44.09 0.7M
2025-08-26 38.88 44.05 38.88 43.67 0.8M
2025-08-25 41.31 41.31 37.43 39.43 0.4M
2025-08-22 38.04 42.21 35.92 41.36 0.8M
2025-08-21 40.65 41.67 38.00 38.48 0.3M
2025-08-20 41.92 42.75 36.91 41.19 0.6M
2025-08-19 51.67 54.60 42.37 43.68 0.8M
2025-08-18 52.16 55.55 49.67 52.81 0.7M
2025-08-15 61.50 61.50 49.86 52.76 1.3M
2025-08-14 54.00 63.24 50.12 62.37 1.4M
2025-08-13 50.39 63.26 47.77 57.40 2.1M
2025-08-12 47.72 52.12 46.87 51.08 0.7M
2025-08-11 46.34 50.81 45.20 49.72 0.5M
2025-08-08 48.74 50.72 44.98 46.68 0.4M
2025-08-07 47.79 50.41 45.50 48.16 0.4M
2025-08-06 52.03 52.03 48.31 50.14 0.4M
2025-08-05 48.74 55.55 48.00 53.11 1.2M
2025-08-04 41.88 49.59 40.78 48.94 1.0M
2025-08-01 39.31 41.13 36.72 39.65 0.7M
2025-07-31 42.99 50.14 41.93 41.97 0.9M
2025-07-30 42.82 44.42 39.35 40.21 0.5M
2025-07-29 48.19 52.03 41.28 42.17 0.6M
2025-07-28 50.69 53.35 46.80 48.90 0.5M
2025-07-25 50.50 51.05 47.00 48.01 0.4M
2025-07-24 52.67 54.11 51.10 51.68 0.5M
2025-07-23 49.46 53.66 47.79 52.61 0.5M
2025-07-22 52.50 52.72 43.96 48.46 0.6M
2025-07-21 59.90 61.70 52.38 52.72 0.6M
2025-07-18 57.36 61.81 51.79 60.00 0.7M
2025-07-17 53.10 60.35 50.70 60.35 1.2M
2025-07-16 41.00 57.73 41.00 56.32 3.2M
2025-07-15 36.43 36.71 33.85 35.05 0.4M
2025-07-14 33.10 36.07 32.30 35.35 0.5M
2025-07-11 36.49 37.34 31.75 32.36 0.8M
2025-07-10 40.08 41.00 37.27 37.34 0.4M
2025-07-09 40.85 42.00 36.23 40.08 0.6M
2025-07-08 41.99 44.09 38.64 39.36 0.6M
2025-07-07 38.51 42.07 33.63 41.52 0.8M
2025-07-03 36.95 39.93 36.47 39.80 0.6M
2025-07-02 29.48 37.78 29.47 37.67 1.2M
2025-07-01 30.42 30.86 28.38 28.93 0.4M
2025-06-30 28.30 32.85 28.20 31.59 1.0M
2025-06-27 28.94 29.50 26.43 27.96 0.7M
2025-06-26 28.75 30.06 27.92 28.15 0.5M
2025-06-25 31.60 32.84 27.76 27.76 0.6M
2025-06-24 29.00 30.74 28.70 30.04 0.8M
2025-06-23 26.52 27.71 24.27 26.80 0.9M
2025-06-20 30.54 30.62 27.85 28.18 0.7M
2025-06-18 31.02 31.74 28.57 29.57 0.8M
2025-06-17 33.72 34.30 29.81 30.46 0.8M
2025-06-16 31.38 34.72 30.61 34.07 1.2M
2025-06-13 31.45 33.12 29.69 30.32 1.0M
2025-06-12 37.40 41.64 34.16 34.16 2.0M
2025-06-11 34.94 42.09 33.31 36.51 3.3M
2025-06-10 31.49 34.51 29.05 29.94 0.8M
2025-06-09 32.59 32.74 29.15 30.27 0.6M
2025-06-06 29.70 32.50 28.63 30.12 0.6M
2025-06-05 33.34 33.34 27.21 28.29 0.8M
2025-06-04 35.01 35.40 32.50 33.41 0.4M
2025-06-03 37.82 39.00 33.45 34.80 0.6M
2025-06-02 35.92 37.46 33.55 35.88 0.4M
2025-05-30 37.62 38.98 32.93 35.06 1.0M
2025-05-29 50.62 52.85 41.18 42.01 0.8M
2025-05-28 46.89 51.00 46.34 48.80 0.6M
2025-05-27 54.01 56.70 46.23 49.15 1.2M
2025-05-23 41.44 52.49 39.70 47.82 2.0M
2025-05-22 31.23 50.18 30.65 46.98 2.8M
2025-05-21 36.15 37.50 29.65 30.74 0.9M
2025-05-20 40.20 41.41 34.00 36.55 1.2M
2025-05-19 33.95 38.50 32.00 37.44 0.7M
2025-05-16 37.56 40.26 34.27 36.16 1.2M
2025-05-15 33.40 36.76 32.32 34.40 0.9M
2025-05-14 27.72 38.99 27.48 35.00 1.5M
2025-05-13 28.25 31.75 25.75 25.76 1.1M
2025-05-12 37.80 38.90 33.82 36.69 0.8M
2025-05-09 29.37 31.15 27.80 30.72 0.3M
2025-05-08 27.07 29.91 24.02 29.37 0.3M
2025-05-07 26.33 26.78 23.39 23.86 0.4M
2025-05-06 25.05 26.94 23.75 26.92 0.1M
2025-05-05 30.18 30.18 25.26 26.32 0.4M
2025-05-02 25.13 33.36 25.13 32.07 0.4M
2025-05-01 23.60 24.60 23.24 24.13 0.1M
2025-04-30 21.25 22.92 20.36 22.85 0.1M
2025-04-29 24.93 24.93 22.67 22.82 0.1M
2025-04-28 26.59 28.59 23.65 24.75 0.1M
2025-04-25 24.31 27.63 23.50 25.54 0.1M
2025-04-24 25.09 27.32 24.79 25.23 0.1M
2025-04-23 24.25 25.26 23.15 24.33 0.1M
2025-04-22 19.92 21.53 19.50 21.46 0.1M
2025-04-21 18.88 19.53 17.95 19.37 0.0M
2025-04-17 20.38 21.03 19.32 20.46 0.0M
2025-04-16 20.03 20.81 18.80 20.16 0.1M
2025-04-15 23.16 23.50 21.12 22.01 0.1M
2025-04-14 26.24 27.50 23.00 23.27 0.0M
2025-04-11 25.93 26.79 22.64 24.49 0.2M
2025-04-10 24.22 28.00 23.70 26.25 0.2M
2025-04-09 19.47 26.40 18.29 26.16 0.1M
2025-04-08 24.41 24.62 17.75 18.40 0.1M
2025-04-07 15.89 23.56 15.17 21.24 0.2M
2025-04-04 19.06 19.06 14.93 17.41 0.1M
2025-04-03 19.82 21.41 19.82 21.01 0.1M
2025-04-02 18.42 24.78 18.41 22.77 0.1M
2025-04-01 18.59 20.29 17.97 19.30 0.0M