MicroSectors Big Oil 3X Inverse Leveraged ETN (NRGD)

NRGD
🏛️ アメリカ →
14.37
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
2021-12-31 7.55 7.60 7.29 7.41 0.6M
2021-12-30 7.31 7.52 7.13 7.51 0.3M
2021-12-29 7.28 7.44 7.11 7.35 0.5M
2021-12-28 7.15 7.34 6.98 7.22 0.7M
2021-12-27 7.89 8.11 7.23 7.25 0.8M
2021-12-23 7.65 7.80 7.40 7.80 0.5M
2021-12-22 7.91 8.16 7.58 7.81 0.7M
2021-12-21 8.39 8.49 7.87 7.88 0.9M
2021-12-20 9.09 9.54 8.81 8.86 1.1M
2021-12-17 8.29 8.73 8.09 8.49 0.8M
2021-12-16 7.99 8.09 7.47 8.03 1.1M
2021-12-15 8.16 8.83 8.07 8.22 0.8M
2021-12-14 8.25 8.30 7.74 8.01 0.6M
2021-12-13 7.57 8.18 7.54 8.07 0.4M
2021-12-10 7.29 7.83 7.27 7.36 0.5M
2021-12-09 7.45 7.69 7.40 7.57 0.8M
2021-12-08 7.16 7.39 7.03 7.36 0.6M
2021-12-07 7.48 7.48 6.89 7.28 1.3M
2021-12-06 7.95 8.23 7.56 7.89 1.0M
2021-12-03 7.66 8.50 7.53 8.27 1.4M
2021-12-02 9.00 9.26 7.90 8.00 1.5M
2021-12-01 8.01 8.92 7.65 8.92 1.3M
2021-11-30 8.67 8.79 8.17 8.63 1.2M
2021-11-29 7.65 8.26 7.36 8.16 1.6M
2021-11-26 8.28 8.90 8.23 8.30 1.8M
2021-11-24 7.52 7.54 7.06 7.20 0.8M
2021-11-23 7.89 7.96 7.27 7.37 1.5M
2021-11-22 8.92 8.92 7.87 8.22 1.5M
2021-11-19 8.45 8.98 8.38 8.91 1.7M
2021-11-18 7.80 8.22 7.62 7.93 0.9M
2021-11-17 7.52 7.89 7.28 7.82 0.9M
2021-11-16 7.25 7.46 7.14 7.38 0.6M
2021-11-15 7.47 7.65 7.13 7.28 1.0M
2021-11-12 7.50 7.57 7.33 7.42 0.4M
2021-11-11 7.31 7.39 7.15 7.36 0.4M
2021-11-10 6.97 7.53 6.87 7.44 1.1M
2021-11-09 6.93 7.18 6.81 6.83 1.0M
2021-11-08 6.99 7.02 6.67 6.90 1.5M
2021-11-05 7.20 7.45 7.07 7.15 1.0M
2021-11-04 7.08 7.72 7.04 7.53 0.9M
2021-11-03 7.56 7.72 7.27 7.47 0.8M
2021-11-02 7.07 7.34 6.94 7.33 0.8M
2021-11-01 7.16 7.21 6.93 7.01 1.8M
2021-10-29 7.15 7.50 7.07 7.37 0.8M
2021-10-28 7.39 7.42 7.12 7.20 1.1M
2021-10-27 6.82 7.31 6.72 7.28 2.3M
2021-10-26 6.56 6.71 6.47 6.60 1.0M
2021-10-25 6.67 6.77 6.45 6.62 3.8M
2021-10-22 7.01 7.32 6.90 6.95 2.4M
2021-10-21 7.00 7.35 6.88 7.18 4.3M
2021-10-20 7.30 7.36 6.89 6.90 3.2M
2021-10-19 7.30 7.42 7.03 7.12 1.5M
2021-10-18 7.20 7.53 7.02 7.41 1.5M
2021-10-15 7.10 7.43 7.05 7.40 0.6M
2021-10-14 7.23 7.58 7.15 7.39 0.6M
2021-10-13 7.67 7.94 7.41 7.54 1.0M
2021-10-12 7.42 7.58 7.17 7.45 1.2M
2021-10-11 7.00 7.48 6.91 7.43 2.0M
2021-10-08 8.08 8.09 7.25 7.33 2.5M
2021-10-07 8.50 8.58 8.18 8.34 0.9M
2021-10-06 8.79 9.03 8.42 8.50 0.9M
2021-10-05 8.22 8.70 7.90 8.34 1.4M
2021-10-04 8.83 8.95 8.35 8.64 1.1M
2021-10-01 10.09 10.09 9.16 9.18 1.2M
2021-09-30 10.18 10.51 9.88 10.33 2.3M
2021-09-29 10.11 10.46 9.86 10.02 0.7M
2021-09-28 9.79 10.12 9.44 9.99 1.1M
2021-09-27 10.63 10.66 9.98 10.04 1.1M
2021-09-24 12.03 12.06 11.23 11.45 0.6M
2021-09-23 12.86 13.12 11.66 11.77 1.3M
2021-09-22 14.04 14.04 12.60 13.13 1.4M
2021-09-21 14.42 15.33 14.17 14.72 0.6M
2021-09-20 14.59 15.62 14.38 15.02 1.0M
2021-09-17 13.47 13.67 12.94 13.51 0.5M
2021-09-16 13.04 13.55 12.94 13.30 0.5M
2021-09-15 14.01 14.01 12.92 12.94 0.9M
2021-09-14 13.55 14.92 13.48 14.76 1.1M
2021-09-13 15.03 15.03 13.90 14.00 1.1M
2021-09-10 14.83 15.80 14.80 15.68 0.3M
2021-09-09 16.00 16.33 14.83 15.62 0.3M
2021-09-08 14.66 15.81 14.49 15.81 0.4M
2021-09-07 15.15 15.23 14.33 14.95 0.3M
2021-09-03 14.59 15.07 14.23 14.82 0.3M
2021-09-02 15.32 15.32 14.00 14.48 0.5M
2021-09-01 15.02 16.00 14.77 15.83 0.5M
2021-08-31 14.90 15.30 14.49 14.95 0.2M
2021-08-30 14.03 14.84 13.90 14.82 0.3M
2021-08-27 15.06 15.06 13.90 14.28 0.6M
2021-08-26 15.28 15.86 15.03 15.81 0.4M
2021-08-25 15.48 15.88 14.71 14.97 0.4M
2021-08-24 16.00 16.19 15.27 15.49 0.6M
2021-08-23 17.29 17.29 16.39 16.50 1.1M
2021-08-20 19.70 19.79 18.51 18.93 1.0M
2021-08-19 18.56 19.80 18.13 19.08 0.6M
2021-08-18 16.45 17.64 16.05 17.58 0.3M
2021-08-17 16.45 16.92 15.76 16.53 0.2M
2021-08-16 15.50 16.23 15.50 16.05 0.4M
2021-08-13 14.33 14.96 14.24 14.90 0.2M
2021-08-12 14.39 14.64 14.02 14.21 0.1M
2021-08-11 14.82 15.02 14.17 14.23 0.2M
2021-08-10 14.95 15.12 14.51 14.57 0.2M
2021-08-09 15.48 15.60 14.97 15.40 0.4M
2021-08-06 14.45 14.86 14.13 14.65 0.3M
2021-08-05 15.19 15.52 14.35 14.94 0.4M
2021-08-04 15.08 15.79 14.71 15.77 0.5M
2021-08-03 15.95 16.09 14.26 14.26 0.8M
2021-08-02 15.12 15.68 13.94 15.61 0.7M
2021-07-30 14.61 15.40 14.59 15.12 0.2M
2021-07-29 14.12 14.63 14.01 14.45 0.3M
2021-07-28 15.29 15.72 14.39 14.74 0.2M
2021-07-27 15.23 16.03 15.23 15.50 0.4M
2021-07-26 16.17 16.17 14.76 15.04 0.3M
2021-07-23 15.51 16.61 15.51 16.11 0.2M
2021-07-22 15.20 16.24 15.20 15.78 0.4M
2021-07-21 16.35 16.36 14.84 15.25 0.6M
2021-07-20 17.94 18.59 16.76 17.42 0.4M
2021-07-19 17.96 18.80 17.49 18.11 0.9M
2021-07-16 14.43 16.34 14.37 16.25 0.5M
2021-07-15 14.69 15.02 14.10 14.89 0.2M
2021-07-14 12.58 14.24 12.12 14.08 0.3M
2021-07-13 12.54 12.94 12.35 12.69 0.1M
2021-07-12 12.77 13.08 12.13 12.44 0.2M
2021-07-09 12.54 13.12 12.30 12.36 0.1M
2021-07-08 13.56 13.71 12.75 13.16 0.4M
2021-07-07 12.01 13.18 11.82 12.84 0.5M
2021-07-06 10.88 12.06 10.88 12.02 0.5M
2021-07-02 10.85 11.16 10.70 10.85 0.5M
2021-07-01 10.69 11.04 10.50 10.80 0.6M
2021-06-30 11.66 11.77 11.33 11.52 0.3M
2021-06-29 11.46 11.99 11.29 11.97 0.2M
2021-06-28 10.70 11.87 10.70 11.78 0.4M
2021-06-25 10.76 10.93 10.52 10.53 0.2M
2021-06-24 11.06 11.32 10.79 10.83 0.2M
2021-06-23 11.02 11.14 10.47 11.12 0.5M
2021-06-22 11.59 12.03 11.17 11.32 0.3M
2021-06-21 13.08 13.09 11.48 11.55 0.6M
2021-06-18 13.09 13.50 12.72 13.43 0.4M
2021-06-17 11.42 12.95 11.05 12.53 0.5M
2021-06-16 11.15 11.68 10.92 11.21 0.4M
2021-06-15 11.50 11.57 10.96 11.11 0.3M
2021-06-14 11.54 11.97 11.22 11.74 0.2M
2021-06-11 11.30 11.71 11.21 11.70 0.3M
2021-06-10 11.13 11.91 10.84 11.53 0.4M
2021-06-09 11.11 11.50 10.90 11.50 0.3M
2021-06-08 11.50 11.98 11.03 11.14 0.4M
2021-06-07 11.26 11.41 11.04 11.39 0.2M
2021-06-04 11.18 11.81 11.16 11.34 0.3M
2021-06-03 11.80 11.99 11.27 11.58 0.4M
2021-06-02 12.15 12.58 11.45 11.67 0.6M
2021-06-01 13.32 13.32 12.26 12.33 0.6M
2021-05-28 13.86 14.24 13.81 14.10 0.1M
2021-05-27 14.40 14.40 13.95 14.05 0.1M
2021-05-26 15.01 15.16 14.34 14.55 0.1M
2021-05-25 14.27 15.12 14.20 15.08 0.3M
2021-05-24 14.38 14.70 14.17 14.23 0.1M
2021-05-21 14.28 14.83 13.98 14.83 0.2M
2021-05-20 14.58 15.37 14.58 14.81 0.2M
2021-05-19 14.54 15.25 14.13 14.64 0.4M
2021-05-18 12.88 13.70 12.65 13.62 0.3M
2021-05-17 13.87 14.03 12.83 12.87 0.2M
2021-05-14 14.81 14.81 13.60 13.85 0.4M
2021-05-13 15.25 16.18 14.52 15.62 0.4M
2021-05-12 14.70 15.03 13.40 14.80 0.4M
2021-05-11 14.99 15.52 14.37 15.06 0.8M
2021-05-10 13.20 13.74 12.53 13.74 0.5M
2021-05-07 15.08 15.12 13.55 13.60 0.4M
2021-05-06 14.76 15.61 14.53 14.53 0.3M
2021-05-05 15.69 16.25 14.51 14.61 0.4M
2021-05-04 16.26 17.01 15.88 16.29 0.2M
2021-05-03 17.49 17.49 16.16 16.26 0.2M
2021-04-30 17.48 18.10 16.64 18.00 0.2M
2021-04-29 16.58 17.38 16.02 16.86 0.2M
2021-04-28 19.23 19.23 17.03 17.26 0.3M
2021-04-27 20.30 20.48 19.35 19.64 0.2M
2021-04-26 21.33 21.36 20.30 20.74 0.1M
2021-04-23 21.89 22.10 20.89 21.18 0.0M
2021-04-22 20.79 22.13 20.79 21.85 0.1M
2021-04-21 23.26 23.34 20.85 20.96 0.1M
2021-04-20 20.73 22.90 20.73 22.18 0.1M
2021-04-19 20.00 20.91 19.42 20.42 0.1M
2021-04-16 19.33 20.21 18.92 20.20 0.1M
2021-04-15 18.79 19.83 18.79 19.51 0.1M
2021-04-14 20.30 20.30 18.10 18.85 0.2M
2021-04-13 21.06 21.54 20.67 21.09 0.1M
2021-04-12 19.80 21.10 19.36 20.98 0.1M
2021-04-09 20.07 20.50 19.27 20.25 0.1M
2021-04-08 19.49 20.58 19.49 19.86 0.1M
2021-04-07 19.32 19.50 18.85 19.06 0.0M
2021-04-06 18.96 19.50 17.99 19.35 0.1M
2021-04-05 17.71 19.63 17.71 19.28 0.3M
2021-04-01 18.70 19.14 17.39 17.39 0.2M
2021-03-31 18.80 19.35 18.62 19.22 0.1M
2021-03-30 19.57 19.57 18.23 18.79 0.2M
2021-03-29 17.89 19.28 17.89 18.54 0.2M
2021-03-26 1.81 1.88 1.76 1.77 2.0M
2021-03-25 2.05 2.14 1.90 1.93 2.3M
2021-03-24 1.99 1.99 1.85 1.93 1.9M
2021-03-23 2.15 2.20 1.97 2.10 2.4M
2021-03-22 1.96 2.03 1.93 2.02 1.0M
2021-03-19 1.97 2.07 1.84 1.92 2.4M
2021-03-18 1.78 2.01 1.75 2.01 4.1M
2021-03-17 1.86 1.86 1.70 1.72 3.3M
2021-03-16 1.72 1.82 1.72 1.78 1.6M
2021-03-15 1.59 1.72 1.59 1.65 1.9M
2021-03-12 1.58 1.61 1.54 1.57 1.6M
2021-03-11 1.60 1.63 1.50 1.58 2.2M
2021-03-10 1.75 1.80 1.62 1.63 3.0M
2021-03-09 1.69 1.80 1.59 1.77 2.8M
2021-03-08 1.61 1.71 1.56 1.65 3.8M
2021-03-05 1.69 1.83 1.62 1.65 3.8M
2021-03-04 2.00 2.02 1.75 1.85 3.7M
2021-03-03 2.12 2.12 1.86 1.96 2.9M
2021-03-02 2.09 2.17 2.05 2.16 1.2M
2021-03-01 2.08 2.18 2.03 2.13 1.3M
2021-02-26 2.20 2.47 2.15 2.15 4.2M
2021-02-25 1.96 2.14 1.94 2.08 3.9M
2021-02-24 2.18 2.24 1.93 1.98 4.2M
2021-02-23 2.34 2.57 2.20 2.23 1.9M
2021-02-22 2.65 2.65 2.24 2.30 2.2M
2021-02-19 2.87 2.87 2.63 2.65 1.8M
2021-02-18 2.80 2.91 2.72 2.87 2.0M
2021-02-17 2.77 2.88 2.65 2.69 1.6M
2021-02-16 2.86 2.90 2.70 2.80 1.6M
2021-02-12 3.34 3.34 3.09 3.09 1.3M
2021-02-11 3.17 3.46 3.15 3.22 1.6M
2021-02-10 3.29 3.35 3.08 3.12 1.9M
2021-02-09 3.34 3.46 3.27 3.35 1.6M
2021-02-08 3.64 3.64 3.15 3.22 2.4M
2021-02-05 3.70 3.85 3.65 3.80 0.9M
2021-02-04 3.92 4.16 3.86 3.91 1.0M
2021-02-03 4.67 4.68 3.97 4.01 1.4M
2021-02-02 4.55 4.73 4.35 4.73 0.6M
2021-02-01 4.72 5.20 4.72 4.92 0.8M
2021-01-29 4.70 5.06 4.48 5.02 1.4M
2021-01-28 4.50 4.77 4.34 4.52 0.8M
2021-01-27 4.72 4.92 4.22 4.63 1.4M
2021-01-26 4.07 4.50 3.88 4.48 1.0M
2021-01-25 4.23 4.46 4.15 4.20 0.8M
2021-01-22 4.41 4.50 4.08 4.10 1.1M
2021-01-21 3.75 4.17 3.70 4.10 1.6M
2021-01-20 3.56 3.79 3.53 3.65 0.8M
2021-01-19 3.81 3.94 3.59 3.70 1.4M
2021-01-15 3.73 4.12 3.72 4.05 2.2M
2021-01-14 3.87 3.89 3.44 3.55 1.9M
2021-01-13 3.81 4.05 3.78 3.96 1.3M
2021-01-12 4.21 4.21 3.72 3.75 1.7M
2021-01-11 4.83 4.93 4.27 4.30 1.1M
2021-01-08 4.21 4.56 4.21 4.46 1.6M
2021-01-07 4.62 4.71 4.26 4.38 2.1M
2021-01-06 4.88 5.15 4.59 4.74 1.8M
2021-01-05 6.02 6.02 4.69 5.14 2.6M
2021-01-04 5.93 6.39 5.77 6.21 0.7M