ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)

BDCX
🏛️ アメリカ →
25.83
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
2022-12-30 28.20 28.70 28.20 28.46 0.0M
2022-12-29 28.30 29.09 28.29 28.74 0.0M
2022-12-28 28.40 28.79 28.14 28.14 0.0M
2022-12-27 28.82 28.92 28.64 28.64 0.0M
2022-12-23 28.82 28.82 28.82 28.82 0.0M
2022-12-22 27.80 28.04 27.60 28.04 0.0M
2022-12-21 28.09 28.63 27.88 28.32 0.0M
2022-12-20 27.58 28.18 27.58 28.04 0.0M
2022-12-19 28.15 28.29 27.60 27.66 0.0M
2022-12-16 28.63 28.63 28.14 28.43 0.0M
2022-12-15 28.79 29.36 28.66 28.97 0.0M
2022-12-14 30.17 30.17 29.25 29.25 0.0M
2022-12-13 29.95 30.23 29.63 29.63 0.0M
2022-12-12 30.00 31.49 29.38 29.46 0.0M
2022-12-09 30.00 30.00 29.39 29.39 0.0M
2022-12-08 29.35 29.35 29.17 29.17 0.0M
2022-12-07 29.48 29.48 28.96 28.96 0.0M
2022-12-06 29.80 29.80 28.95 28.95 0.0M
2022-12-05 30.13 30.13 29.95 29.95 0.0M
2022-12-02 30.29 30.67 30.29 30.67 0.0M
2022-12-01 31.51 31.51 30.72 30.72 0.0M
2022-11-30 30.55 31.00 30.31 31.00 0.0M
2022-11-29 30.50 30.70 30.50 30.52 0.0M
2022-11-28 30.80 30.80 30.34 30.37 0.0M
2022-11-25 30.80 31.61 30.80 31.36 0.0M
2022-11-23 30.70 31.41 30.38 31.13 0.0M
2022-11-22 30.35 31.04 30.35 30.99 0.0M
2022-11-21 30.49 30.49 30.20 30.41 0.0M
2022-11-18 31.38 32.59 30.38 30.38 0.0M
2022-11-17 30.00 31.52 30.00 30.45 0.0M
2022-11-16 30.20 30.96 30.20 30.59 0.0M
2022-11-15 30.50 31.30 30.50 30.65 0.0M
2022-11-14 30.73 30.73 30.25 30.25 0.0M
2022-11-11 30.00 30.73 30.00 30.72 0.0M
2022-11-10 30.00 30.90 29.55 30.31 0.0M
2022-11-09 29.20 30.05 29.10 29.43 0.0M
2022-11-08 30.39 30.70 29.86 29.86 0.0M
2022-11-07 30.72 30.72 30.72 30.72 0.0M
2022-11-04 29.73 30.76 29.67 29.90 0.0M
2022-11-03 28.00 29.53 28.00 29.34 0.0M
2022-11-02 28.70 28.85 28.70 28.85 0.0M
2022-11-01 29.29 29.34 29.29 29.34 0.0M
2022-10-31 28.70 29.96 28.17 29.07 0.0M
2022-10-28 28.84 29.18 28.84 29.18 0.0M
2022-10-27 28.20 28.93 27.83 28.64 0.0M
2022-10-26 28.67 28.95 28.58 28.58 0.0M
2022-10-25 27.24 28.76 27.24 28.50 0.0M
2022-10-24 27.02 27.09 26.78 27.09 0.0M
2022-10-21 26.59 26.59 26.49 26.58 0.0M
2022-10-20 27.04 27.04 26.60 26.61 0.0M
2022-10-19 26.63 26.72 26.63 26.72 0.0M
2022-10-18 26.80 27.69 26.80 27.19 0.0M
2022-10-17 27.25 27.25 26.65 26.73 0.0M
2022-10-14 26.59 26.59 26.21 26.21 0.0M
2022-10-13 24.97 26.47 24.97 26.42 0.0M
2022-10-12 25.42 25.98 25.40 25.67 0.0M
2022-10-11 26.34 26.61 25.79 26.48 0.0M
2022-10-10 27.26 27.30 26.52 26.52 0.0M
2022-10-07 27.40 27.40 27.19 27.19 0.0M
2022-10-06 27.85 27.93 27.60 27.60 0.0M
2022-10-05 28.37 28.37 27.62 28.16 0.0M
2022-10-04 27.85 29.46 27.85 28.85 0.0M
2022-10-03 25.63 26.97 25.63 26.68 0.0M
2022-09-30 26.50 26.56 25.92 25.92 0.0M
2022-09-29 28.30 28.30 25.55 25.76 0.0M
2022-09-28 27.55 27.97 27.11 27.95 0.0M
2022-09-27 28.25 28.25 27.08 27.11 0.0M
2022-09-26 28.08 28.08 26.78 26.78 0.0M
2022-09-23 28.58 28.58 28.18 28.52 0.0M
2022-09-22 30.12 30.12 29.48 29.48 0.0M
2022-09-21 31.63 31.65 31.06 31.06 0.0M
2022-09-20 31.62 31.62 31.21 31.21 0.0M
2022-09-19 32.15 32.15 31.95 32.06 0.0M
2022-09-16 32.04 32.04 32.04 32.04 0.0M
2022-09-15 32.47 32.78 32.47 32.56 0.0M
2022-09-14 32.55 32.67 32.39 32.39 0.0M
2022-09-13 33.27 33.27 32.50 32.56 0.0M
2022-09-12 33.90 33.90 33.63 33.63 0.0M
2022-09-09 33.38 33.46 33.38 33.46 0.0M
2022-09-08 32.32 32.83 32.29 32.83 0.0M
2022-09-07 32.25 32.44 32.06 32.44 0.0M
2022-09-06 32.15 32.15 31.76 31.93 0.0M
2022-09-02 32.40 32.40 32.40 32.40 0.0M
2022-09-01 33.00 33.00 32.18 32.37 0.0M
2022-08-31 33.35 33.35 33.35 33.35 0.0M
2022-08-30 33.42 33.42 33.05 33.05 0.0M
2022-08-29 34.04 34.04 34.04 34.04 0.0M
2022-08-26 34.44 34.44 34.24 34.24 0.0M
2022-08-25 34.85 34.87 34.85 34.87 0.0M
2022-08-24 34.83 34.83 34.83 34.83 0.0M
2022-08-23 34.31 34.32 34.28 34.28 0.0M
2022-08-22 33.71 33.75 33.71 33.72 0.0M
2022-08-19 34.75 34.75 34.44 34.44 0.0M
2022-08-18 35.00 35.17 34.95 35.17 0.0M
2022-08-17 34.71 34.80 34.71 34.77 0.0M
2022-08-16 35.45 35.81 35.45 35.76 0.0M
2022-08-15 36.00 36.00 35.39 35.44 0.0M
2022-08-12 35.62 35.67 35.62 35.67 0.0M
2022-08-11 35.20 35.24 35.00 35.24 0.0M
2022-08-10 35.00 35.00 34.78 34.92 0.0M
2022-08-09 34.43 34.43 34.43 34.43 0.0M
2022-08-08 35.06 35.06 34.86 34.86 0.0M
2022-08-05 34.04 34.37 34.04 34.37 0.0M
2022-08-04 33.61 33.92 33.41 33.79 0.0M
2022-08-03 33.84 33.86 33.84 33.86 0.0M
2022-08-02 33.70 33.70 33.49 33.49 0.0M
2022-08-01 33.40 33.88 33.40 33.88 0.0M
2022-07-29 33.23 33.49 33.23 33.48 0.0M
2022-07-28 32.95 33.61 32.95 33.61 0.0M
2022-07-27 32.44 32.88 32.44 32.88 0.0M
2022-07-26 32.19 32.19 32.19 32.19 0.0M
2022-07-25 31.90 31.96 31.78 31.78 0.0M
2022-07-22 32.42 32.44 32.15 32.15 0.0M
2022-07-21 31.98 32.35 31.98 32.35 0.0M
2022-07-20 32.40 32.64 32.40 32.40 0.0M
2022-07-19 31.90 32.15 31.89 32.15 0.0M
2022-07-18 31.71 31.75 31.45 31.45 0.0M
2022-07-15 31.08 31.23 31.08 31.23 0.0M
2022-07-14 30.70 30.72 30.48 30.72 0.0M
2022-07-13 31.29 31.29 31.24 31.27 0.0M
2022-07-12 32.80 32.80 32.76 32.76 0.0M
2022-07-11 32.72 32.76 32.41 32.41 0.0M
2022-07-08 32.88 33.14 32.57 33.14 0.1M
2022-07-07 32.67 32.70 32.53 32.70 0.0M
2022-07-06 32.35 32.35 32.08 32.21 0.0M
2022-07-05 32.00 32.61 31.65 32.61 0.0M
2022-07-01 31.41 32.47 31.41 32.47 0.0M
2022-06-30 30.94 31.47 30.94 31.08 0.0M
2022-06-29 30.94 30.94 30.94 30.94 0.0M
2022-06-28 32.32 32.32 31.34 31.34 0.0M
2022-06-27 31.67 31.77 31.67 31.77 0.0M
2022-06-24 31.19 31.20 31.19 31.20 0.0M
2022-06-23 30.32 30.32 30.14 30.14 0.0M
2022-06-22 30.41 30.41 30.32 30.32 0.0M
2022-06-21 30.76 30.76 30.43 30.43 0.0M
2022-06-17 29.53 29.88 29.53 29.83 0.0M
2022-06-16 30.00 30.02 29.18 29.18 0.0M
2022-06-15 31.85 31.85 31.35 31.35 0.0M
2022-06-14 31.10 31.40 31.10 31.15 0.0M
2022-06-13 32.00 32.00 31.20 31.20 0.0M
2022-06-10 33.33 33.96 33.33 33.96 0.0M
2022-06-09 34.85 34.85 34.21 34.21 0.0M
2022-06-08 35.04 35.04 34.96 35.04 0.0M
2022-06-07 35.54 35.54 35.54 35.54 0.0M
2022-06-06 35.50 35.50 35.50 35.50 0.0M
2022-06-03 35.32 35.32 35.01 35.07 0.0M
2022-06-02 35.54 35.54 35.54 35.54 0.0M
2022-06-01 34.90 35.30 34.83 35.30 0.0M
2022-05-31 33.82 35.31 30.44 35.02 0.0M
2022-05-27 35.25 35.60 35.24 35.60 0.0M
2022-05-26 34.31 34.71 34.31 34.61 0.0M
2022-05-25 33.97 33.97 33.79 33.79 0.0M
2022-05-24 33.01 33.01 32.32 32.74 0.0M
2022-05-23 33.01 33.63 32.93 33.16 0.0M
2022-05-20 33.22 33.22 31.99 32.44 0.0M
2022-05-19 34.36 34.36 33.71 33.71 0.0M
2022-05-18 35.04 35.04 34.43 34.43 0.0M
2022-05-17 36.15 36.19 35.97 35.97 0.0M
2022-05-16 35.46 35.57 35.46 35.57 0.0M
2022-05-13 35.00 35.00 34.87 34.87 0.0M
2022-05-12 34.76 34.76 33.46 33.87 0.0M
2022-05-11 35.23 35.23 35.23 35.23 0.0M
2022-05-10 34.16 36.33 34.16 35.85 0.0M
2022-05-09 36.04 36.04 34.92 34.98 0.0M
2022-05-06 36.67 37.18 36.67 37.18 0.0M
2022-05-05 37.40 37.40 36.46 36.74 0.0M
2022-05-04 37.59 38.21 37.59 38.21 0.0M
2022-05-03 36.45 37.32 36.45 37.32 0.0M
2022-05-02 36.97 36.97 35.79 36.11 0.0M
2022-04-29 40.28 40.28 36.96 36.96 0.0M
2022-04-28 37.50 38.29 37.50 38.29 0.0M
2022-04-27 37.36 38.08 37.36 37.92 0.0M
2022-04-26 38.50 38.50 37.12 37.12 0.0M
2022-04-25 39.00 39.48 38.65 39.48 0.0M
2022-04-22 40.15 40.15 39.48 39.48 0.0M
2022-04-21 39.94 41.33 37.45 40.76 0.0M
2022-04-20 41.29 41.29 41.20 41.20 0.0M
2022-04-19 40.45 40.83 40.45 40.83 0.0M
2022-04-18 40.43 40.49 40.40 40.49 0.0M
2022-04-14 40.31 40.31 40.21 40.21 0.0M
2022-04-13 39.69 40.30 39.69 40.30 0.0M
2022-04-12 39.70 39.83 39.39 39.39 0.0M
2022-04-11 39.96 39.96 39.59 39.59 0.0M
2022-04-08 41.04 41.33 41.04 41.15 0.0M
2022-04-07 40.49 40.69 40.49 40.69 0.0M
2022-04-06 40.93 40.93 40.63 40.63 0.0M
2022-04-05 41.00 41.06 41.00 41.06 0.0M
2022-04-04 41.43 41.43 41.15 41.15 0.0M
2022-04-01 41.82 41.82 41.82 41.82 0.0M
2022-03-31 40.93 40.93 40.93 40.93 0.0M
2022-03-30 40.76 40.85 40.76 40.85 0.0M
2022-03-29 41.00 41.00 40.97 40.97 0.0M
2022-03-28 40.70 40.70 40.69 40.69 0.0M
2022-03-25 40.65 40.67 40.65 40.67 0.0M
2022-03-24 40.10 40.10 40.10 40.10 0.0M
2022-03-23 40.40 40.40 39.99 39.99 0.0M
2022-03-22 40.29 40.50 40.29 40.41 0.0M
2022-03-21 40.30 40.30 39.99 40.08 0.0M
2022-03-18 39.92 39.92 39.48 39.48 0.0M
2022-03-17 39.10 39.67 39.10 39.67 0.0M
2022-03-16 38.50 38.68 38.50 38.68 0.0M
2022-03-15 38.00 38.43 38.00 38.43 0.0M
2022-03-14 39.11 39.26 38.24 38.27 0.0M
2022-03-11 38.65 38.65 38.65 38.65 0.0M
2022-03-10 38.97 38.97 38.80 38.83 0.0M
2022-03-08 38.49 38.70 38.49 38.70 0.0M
2022-03-07 39.37 39.37 38.58 38.58 0.0M
2022-03-04 40.22 40.40 40.22 40.40 0.0M
2022-03-03 40.59 40.77 40.58 40.72 0.0M
2022-03-01 39.72 39.72 39.66 39.66 0.0M
2022-02-28 39.60 39.90 39.58 39.90 0.0M
2022-02-25 38.40 39.86 38.40 39.86 0.0M
2022-02-24 37.38 38.65 37.31 38.65 0.0M
2022-02-23 39.35 39.35 38.83 38.83 0.0M
2022-02-22 39.83 39.83 39.39 39.39 0.0M
2022-02-18 40.01 40.07 39.90 39.90 0.0M
2022-02-17 40.00 40.26 39.97 40.03 0.0M
2022-02-16 40.30 40.45 40.30 40.45 0.0M
2022-02-15 39.94 39.94 39.81 39.81 0.0M
2022-02-14 39.69 39.79 39.60 39.66 0.0M
2022-02-11 40.75 40.75 40.14 40.14 0.0M
2022-02-10 39.20 41.11 39.20 40.56 0.0M
2022-02-09 41.37 41.41 40.89 40.89 0.0M
2022-02-08 40.89 41.10 40.89 41.10 0.0M
2022-02-07 41.04 41.14 40.89 40.99 0.0M
2022-02-04 40.10 40.69 40.07 40.59 0.0M
2022-02-03 40.60 40.71 40.31 40.31 0.0M
2022-02-02 40.53 40.75 40.27 40.70 0.1M
2022-02-01 39.94 40.57 39.94 40.49 0.1M
2022-01-31 38.60 40.09 38.60 40.09 0.1M
2022-01-28 39.02 39.27 38.26 39.01 0.1M
2022-01-27 39.00 39.77 38.98 39.01 0.1M
2022-01-26 39.36 39.81 38.86 38.86 0.0M
2022-01-25 37.44 38.95 37.01 38.68 0.0M
2022-01-24 37.50 37.80 35.79 37.57 0.0M
2022-01-21 39.77 39.77 38.23 38.32 0.1M
2022-01-20 40.19 40.40 39.37 39.39 0.1M
2022-01-19 40.39 40.40 40.00 40.00 0.0M
2022-01-18 40.15 40.58 39.99 40.18 0.1M
2022-01-14 39.80 40.76 39.80 40.05 0.0M
2022-01-13 40.60 40.68 40.25 40.28 0.0M
2022-01-12 41.03 41.11 40.99 41.08 0.0M
2022-01-11 39.93 40.58 39.93 40.58 0.0M
2022-01-10 40.71 41.20 40.01 40.81 0.0M
2022-01-07 40.52 40.86 40.49 40.86 0.0M
2022-01-06 40.36 40.39 40.25 40.29 0.0M
2022-01-05 40.73 40.73 40.19 40.19 0.0M
2022-01-04 40.72 40.93 40.70 40.74 0.0M
2022-01-03 40.51 40.51 40.08 40.25 0.0M