Leverage Shares 2X Long HOOD Daily ETF (HOOG)

HOOG
🏛️ アメリカ →
84.91
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
09:30 89.76 89.76 89.76 89.76 11.8K
09:31 91.48 92.11 91.48 92.11 1.4K
09:32 92.20 92.20 91.29 91.97 1.5K
09:33 92.50 93.42 92.50 93.16 5.2K
09:34 93.57 93.57 92.32 92.32 1.3K
09:35 92.66 92.66 91.99 91.99 3.3K
09:36 92.14 92.25 91.78 91.78 3.8K
09:37 91.59 91.59 91.59 91.59 1.2K
09:39 91.98 91.98 91.98 91.98 0.4K
09:40 90.93 90.93 90.68 90.68 0.6K
09:41 90.74 90.74 90.74 90.74 2.5K
09:42 89.98 90.06 89.98 90.06 1.2K
09:46 91.01 91.07 91.01 91.07 0.6K
09:49 92.08 92.08 91.92 91.92 1.1K
09:50 91.81 91.81 91.75 91.75 0.7K
09:51 91.83 91.83 91.83 91.83 0.3K
09:52 91.84 91.84 91.84 91.84 0.1K
09:53 91.76 91.89 91.71 91.71 1.3K
09:54 91.00 91.00 91.00 91.00 2.4K
09:55 90.68 90.68 90.00 90.03 2.5K
09:56 90.39 90.39 90.39 90.39 1.1K
09:58 89.77 89.85 89.77 89.85 1.1K
09:59 89.78 89.78 89.78 89.78 1.0K
10:00 89.90 89.90 89.90 89.90 1.7K
10:01 90.07 90.07 90.07 90.07 0.7K
10:02 90.35 90.42 90.35 90.35 1.0K
10:03 90.61 90.76 90.50 90.50 1.2K
10:04 90.57 90.57 90.57 90.57 0.2K
10:05 91.00 91.00 91.00 91.00 0.5K
10:06 90.88 90.88 90.88 90.88 0.6K
10:10 90.98 90.98 90.98 90.98 0.6K
10:15 90.75 90.75 90.75 90.75 0.9K
10:26 89.60 89.60 89.60 89.60 0.4K
10:27 89.56 89.56 89.56 89.56 0.2K
10:29 89.66 89.66 89.66 89.66 0.6K
10:32 89.39 89.39 89.39 89.39 0.3K
10:33 89.48 89.48 89.48 89.48 0.5K
10:37 89.68 89.86 89.57 89.57 1.2K
10:38 89.77 89.77 89.77 89.77 0.4K
10:40 89.75 89.75 89.75 89.75 0.8K
10:44 89.92 89.92 89.92 89.92 0.1K
10:46 90.31 90.31 90.31 90.31 0.4K
10:47 89.96 89.96 89.96 89.96 0.1K
10:48 90.12 90.12 90.12 90.12 0.5K
10:54 89.94 90.00 89.94 90.00 0.3K
10:55 90.05 90.05 90.05 90.05 0.2K
10:58 90.02 90.02 90.02 90.02 0.3K
11:00 89.62 89.62 89.62 89.62 0.1K
11:01 89.65 89.65 89.65 89.65 0.6K
11:08 90.60 90.60 90.60 90.60 0.2K
11:09 90.68 90.68 90.68 90.68 1.8K
11:13 91.00 91.00 91.00 91.00 0.4K
11:16 91.11 91.11 91.11 91.11 1.0K
11:18 91.28 91.33 91.28 91.33 0.6K
11:19 91.58 91.61 91.58 91.61 1.0K
11:20 91.42 91.43 91.39 91.39 1.5K
11:21 91.51 91.51 91.51 91.51 0.1K
11:22 91.47 91.47 91.47 91.47 0.2K
11:23 91.46 91.46 91.46 91.46 1.5K
11:28 91.18 91.18 91.18 91.18 0.3K
11:29 91.46 91.46 91.46 91.46 1.1K
11:31 90.90 90.90 90.89 90.89 1.2K
11:32 91.03 91.03 91.00 91.00 0.5K
11:33 91.34 91.34 91.34 91.34 0.6K
11:39 91.91 92.00 91.91 92.00 2.7K
11:42 91.50 91.50 91.50 91.50 2.3K
11:45 91.48 91.48 91.48 91.48 1.2K
11:46 91.46 91.46 91.46 91.46 0.1K
11:49 91.30 91.30 91.30 91.30 0.2K
11:50 91.24 91.35 91.24 91.35 0.5K
11:51 91.53 91.53 91.53 91.53 0.4K
11:58 91.80 91.80 91.80 91.80 0.2K
11:59 92.00 92.00 92.00 92.00 0.6K
12:01 92.00 92.06 92.00 92.06 0.3K
12:03 91.85 91.85 91.85 91.85 0.6K
12:05 91.62 91.62 91.62 91.62 1.1K
12:17 91.47 91.47 91.47 91.47 0.1K
12:19 91.37 91.37 91.37 91.37 0.4K
12:20 91.54 91.54 91.54 91.54 0.2K
12:23 91.68 91.85 91.68 91.85 0.5K
12:26 92.01 92.01 92.01 92.01 3.8K
12:29 91.25 91.25 91.09 91.09 1.1K
12:35 91.56 91.60 91.56 91.60 2.9K
12:36 91.62 91.62 91.62 91.62 0.2K
12:37 91.61 91.61 91.61 91.61 0.6K
12:38 92.47 92.47 92.47 92.47 0.2K
12:39 92.42 92.52 92.42 92.52 2.7K
12:40 92.53 92.53 92.51 92.51 0.5K
12:41 92.34 92.34 92.34 92.34 0.2K
12:43 92.42 92.42 92.42 92.42 1.6K
12:46 92.29 92.29 92.29 92.29 0.7K
12:47 92.65 92.65 92.65 92.65 0.2K
12:48 92.41 92.41 92.41 92.41 0.3K
12:50 92.64 92.64 92.64 92.64 0.3K
12:54 92.54 92.54 92.54 92.54 1.2K
12:58 92.54 92.54 92.54 92.54 0.5K
13:02 93.10 93.20 93.10 93.14 3.4K
13:04 92.85 92.85 92.83 92.83 1.0K
13:05 92.83 92.83 92.83 92.83 0.3K
13:08 92.73 92.85 92.64 92.85 0.3K
13:09 93.03 93.03 93.03 93.03 0.3K
13:11 93.02 93.02 92.93 92.93 2.1K
13:13 93.08 93.16 93.08 93.16 0.5K
13:16 93.07 93.07 92.95 92.97 1.0K
13:18 93.23 93.23 93.12 93.12 0.7K
13:20 92.95 92.95 92.70 92.70 0.9K
13:24 93.02 93.02 93.02 93.02 0.9K
13:25 92.83 92.83 92.83 92.83 0.1K
13:26 92.56 92.56 92.47 92.47 0.6K
13:27 92.26 92.26 92.26 92.26 0.1K
13:28 92.27 92.27 92.27 92.27 1.0K
13:30 92.02 92.02 92.02 92.02 1.1K
13:31 92.19 92.19 92.19 92.19 0.6K
13:36 90.69 90.69 90.69 90.69 0.5K
13:37 90.26 90.26 90.26 90.26 1.8K
13:38 90.51 90.51 90.51 90.51 0.5K
13:39 90.31 90.31 88.73 88.73 2.9K
13:40 88.73 89.45 88.73 89.01 1.1K
13:41 89.06 89.13 88.30 88.30 1.1K
13:42 88.82 89.50 88.82 89.50 0.9K
13:43 89.53 89.53 89.53 89.53 0.2K
13:44 89.36 89.58 88.92 88.93 3.0K
13:45 89.39 89.49 89.34 89.34 0.6K
13:46 89.41 89.41 89.41 89.41 0.5K
13:47 89.20 89.34 89.20 89.34 0.9K
13:48 89.68 89.77 89.68 89.77 0.2K
13:49 90.03 90.03 90.03 90.03 1.0K
13:51 90.23 90.23 90.05 90.05 1.7K
13:52 90.07 90.07 89.89 89.89 0.6K
13:53 89.94 89.94 89.94 89.94 0.4K
13:56 90.07 90.07 90.07 90.07 0.9K
13:59 90.60 90.60 90.60 90.60 2.3K
14:01 90.83 90.83 90.83 90.83 0.4K
14:02 91.44 91.44 91.44 91.44 0.1K
14:05 91.00 91.00 91.00 91.00 2.1K
14:06 91.07 91.07 91.07 91.07 0.4K
14:07 91.31 91.31 91.31 91.31 0.2K
14:09 91.28 91.36 91.28 91.36 0.7K
14:10 91.14 91.14 91.14 91.14 0.1K
14:11 91.21 91.21 91.21 91.21 0.1K
14:12 91.02 91.07 91.02 91.06 0.5K
14:14 90.76 90.76 90.76 90.76 0.4K
14:15 91.06 91.06 91.06 91.06 0.2K
14:16 91.05 91.05 91.05 91.05 0.8K
14:17 90.66 90.66 90.66 90.66 0.8K
14:20 90.53 90.53 90.53 90.53 0.3K
14:22 90.55 90.55 90.55 90.55 0.2K
14:23 90.42 90.42 90.42 90.42 0.1K
14:25 90.66 90.66 90.66 90.66 0.6K
14:33 91.48 91.48 91.48 91.48 0.4K
14:34 91.39 91.47 91.38 91.47 0.3K
14:35 91.42 91.42 91.41 91.41 1.3K
14:36 91.38 91.38 91.38 91.38 0.3K
14:37 91.49 91.49 91.49 91.49 0.7K
14:48 91.23 91.23 91.20 91.20 0.3K
14:50 91.19 91.19 91.19 91.19 0.7K
14:55 90.74 90.74 90.74 90.74 1.5K
15:08 90.64 90.64 90.64 90.64 0.5K
15:10 90.62 90.77 90.62 90.77 2.0K
15:17 91.28 91.28 91.28 91.28 0.3K
15:18 91.50 91.50 91.50 91.50 0.2K
15:20 91.20 91.20 91.16 91.16 0.7K
15:23 90.75 90.75 90.75 90.75 0.7K
15:26 91.29 91.29 91.29 91.29 0.6K
15:40 91.05 91.05 91.05 91.05 0.3K
15:42 91.07 91.07 91.07 91.07 0.2K
15:43 91.11 91.15 91.11 91.14 1.3K
15:44 91.23 91.23 91.23 91.23 0.7K
15:48 91.40 91.40 91.40 91.40 0.1K
15:49 91.44 91.44 90.99 90.99 1.6K
15:52 91.42 91.53 91.42 91.53 0.3K
15:53 91.32 91.32 91.32 91.32 3.4K
15:56 91.48 91.48 91.47 91.47 0.8K
15:57 91.50 91.50 91.25 91.25 1.5K
15:59 91.41 91.41 91.16 91.16 3.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 88.03 89.45 83.00 84.91 0.2M
2025-09-25 86.90 90.61 83.29 86.22 0.2M
2025-09-24 93.50 96.80 89.69 92.21 0.1M
2025-09-23 90.05 93.57 88.30 91.16 0.2M
2025-09-22 88.01 91.89 85.83 89.49 0.1M
2025-09-19 85.11 90.00 84.52 89.08 0.2M
2025-09-18 82.94 88.83 82.94 84.05 0.2M
2025-09-17 78.81 81.65 76.19 81.07 0.3M
2025-09-16 76.46 80.34 74.75 79.35 0.2M
2025-09-15 76.85 78.25 72.79 76.06 0.2M
2025-09-12 80.56 80.96 75.07 76.38 0.3M
2025-09-11 80.48 85.44 79.90 80.04 0.3M
2025-09-10 84.22 87.92 78.84 79.86 0.4M
2025-09-09 78.44 81.38 74.73 81.14 0.3M
2025-09-08 71.66 79.54 71.00 79.46 0.5M
2025-09-05 65.13 66.02 53.78 60.57 0.5M
2025-09-04 60.17 64.76 60.17 62.46 0.2M
2025-09-03 61.00 62.41 58.40 59.98 0.1M
2025-09-02 59.50 61.46 56.79 60.15 0.3M
2025-08-29 62.68 64.56 61.58 64.22 0.1M
2025-08-28 64.05 65.79 62.82 63.87 0.2M
2025-08-27 70.48 70.90 62.88 62.90 0.3M
2025-08-26 67.84 71.31 65.91 70.48 0.2M
2025-08-25 70.17 71.89 66.93 69.38 0.2M
2025-08-22 66.12 74.49 64.36 71.37 0.3M
2025-08-21 65.85 70.00 65.50 67.67 0.2M
2025-08-20 68.30 69.92 58.88 66.53 0.5M
2025-08-19 81.17 82.90 67.85 69.31 0.4M
2025-08-18 76.77 79.80 72.65 79.70 0.2M
2025-08-15 73.03 78.85 71.18 78.50 0.2M
2025-08-14 70.10 74.87 68.27 74.12 0.3M
2025-08-13 81.47 81.47 69.50 71.29 0.5M
2025-08-12 79.95 83.88 77.70 78.96 0.2M
2025-08-11 82.05 83.62 78.03 78.40 0.3M
2025-08-08 75.74 82.80 74.87 79.85 0.4M
2025-08-07 71.14 77.00 70.54 75.03 0.5M
2025-08-06 66.69 68.30 62.42 68.00 0.4M
2025-08-05 68.53 70.03 65.00 67.90 0.3M
2025-08-04 62.62 69.50 58.20 69.24 0.3M
2025-08-01 58.57 67.00 53.00 61.24 0.5M
2025-07-31 66.43 73.08 63.00 65.17 0.5M
2025-07-30 66.20 70.88 65.92 69.18 0.4M
2025-07-29 70.16 71.01 65.50 65.91 0.3M
2025-07-28 69.39 70.81 67.66 70.29 0.2M
2025-07-25 63.56 69.57 63.40 67.76 0.2M
2025-07-24 65.66 65.66 62.37 64.29 0.2M
2025-07-23 64.73 65.05 62.72 64.48 0.2M
2025-07-22 67.16 69.15 60.37 64.34 0.4M
2025-07-21 74.18 75.43 67.34 67.62 0.4M
2025-07-18 74.94 79.62 71.26 75.02 0.5M
2025-07-17 67.17 70.73 66.00 69.44 0.4M
2025-07-16 62.69 68.20 62.69 66.64 0.3M
2025-07-15 61.42 64.05 58.89 61.78 0.3M
2025-07-14 63.50 64.50 61.19 62.48 0.3M
2025-07-11 59.63 64.35 59.28 60.54 0.4M
2025-07-10 57.60 61.09 55.00 60.95 0.4M
2025-07-09 54.14 56.23 52.95 56.06 0.3M
2025-07-08 57.38 60.11 51.81 52.31 0.4M
2025-07-07 55.24 57.57 52.51 54.95 0.3M
2025-07-03 57.61 57.61 53.38 55.99 0.3M
2025-07-02 52.56 64.08 52.56 60.69 0.5M
2025-07-01 57.05 62.13 51.00 53.94 0.6M
2025-06-30 47.18 56.15 46.94 55.55 0.5M
2025-06-27 46.12 46.12 43.18 44.38 0.2M
2025-06-26 44.71 46.17 43.95 45.89 0.2M
2025-06-25 46.36 46.88 43.21 44.16 0.2M
2025-06-24 39.29 43.50 38.31 43.37 0.2M
2025-06-23 39.18 40.35 35.95 37.82 0.2M
2025-06-20 39.91 40.72 37.22 40.07 0.2M
2025-06-18 36.83 40.16 36.19 39.81 0.4M
2025-06-17 37.97 38.28 34.52 36.54 0.1M
2025-06-16 35.53 38.46 35.53 38.42 0.1M
2025-06-13 33.71 36.52 33.69 34.43 0.1M
2025-06-12 35.39 37.27 35.32 35.78 0.1M
2025-06-11 35.09 37.17 34.45 36.79 0.2M
2025-06-10 35.16 36.59 33.01 34.51 0.2M
2025-06-09 33.80 35.51 30.68 35.40 0.5M
2025-06-06 36.70 39.49 35.23 36.78 0.6M
2025-06-05 35.66 38.63 33.52 34.70 0.5M
2025-06-04 35.00 35.00 33.45 34.47 0.1M
2025-06-03 32.37 34.77 31.62 33.90 0.6M
2025-06-02 28.85 30.78 28.31 30.37 0.2M
2025-05-30 27.12 29.12 26.42 28.98 0.2M
2025-05-29 28.22 28.37 26.79 27.15 0.1M
2025-05-28 29.00 29.33 28.00 28.26 0.0M
2025-05-27 28.16 29.83 27.22 29.00 0.1M
2025-05-23 26.34 27.56 26.16 26.64 0.0M
2025-05-22 28.20 28.91 27.44 28.33 0.1M
2025-05-21 27.42 29.86 26.82 27.23 0.1M
2025-05-20 27.61 28.49 27.07 28.18 0.1M
2025-05-19 23.89 27.64 23.89 27.60 0.1M
2025-05-16 24.94 25.66 24.81 25.60 0.1M
2025-05-15 24.33 24.78 22.41 24.26 0.1M
2025-05-14 26.50 27.11 25.07 25.25 0.2M
2025-05-13 23.52 26.94 23.43 26.31 0.2M
2025-05-12 23.65 23.65 21.30 22.40 0.1M
2025-05-09 20.41 21.50 19.70 20.27 0.1M
2025-05-08 18.10 20.35 18.10 19.89 0.1M
2025-05-07 16.39 17.37 16.04 17.07 0.1M
2025-05-06 14.64 16.32 14.34 16.30 0.2M
2025-05-05 15.27 15.97 14.28 15.87 0.1M
2025-05-02 15.34 17.05 15.34 16.20 0.1M
2025-05-01 18.07 18.07 14.91 15.03 0.3M
2025-04-30 15.19 16.99 14.64 16.99 0.1M
2025-04-29 16.75 17.07 16.25 16.85 0.1M
2025-04-28 17.56 18.00 15.85 16.56 0.1M
2025-04-25 16.73 17.29 16.17 17.00 0.1M
2025-04-24 14.46 16.12 14.46 16.01 0.0M
2025-04-23 14.32 15.36 13.92 13.95 0.0M
2025-04-22 11.80 13.06 11.78 12.40 0.0M
2025-04-21 12.08 12.08 10.82 11.17 0.0M
2025-04-17 11.90 12.22 11.43 11.92 0.0M
2025-04-16 12.47 13.04 11.30 11.70 0.0M
2025-04-15 13.95 14.71 13.68 13.79 0.0M
2025-04-14 14.32 14.32 13.06 13.81 0.1M
2025-04-11 12.01 13.57 11.42 13.54 0.0M
2025-04-10 11.48 12.48 10.30 11.71 0.0M
2025-04-09 8.60 12.88 8.60 12.85 0.1M
2025-04-08 10.25 10.45 8.22 8.66 0.0M
2025-04-07 6.88 10.17 6.88 9.32 0.1M
2025-04-04 9.63 9.63 7.44 8.86 0.1M
2025-04-03 12.21 12.21 10.54 11.11 0.0M
2025-04-02 12.98 14.51 12.81 14.03 0.0M
2025-04-01 13.67 14.39 12.89 13.64 0.0M
2025-03-31 12.04 13.48 11.72 13.38 0.0M
2025-03-28 14.04 14.15 12.80 13.54 0.0M
2025-03-27 15.19 15.92 14.49 14.98 0.0M
2025-03-26 17.60 17.60 15.01 15.51 0.0M
2025-03-25 18.85 18.85 17.50 18.07 0.0M
2025-03-24 16.93 18.50 16.93 18.20 0.1M
2025-03-21 14.40 15.46 14.40 15.46 0.0M