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
2022-12-30 334.88 334.88 321.71 322.41 0.1M
2022-12-29 344.46 344.46 324.79 329.33 0.0M
2022-12-28 317.30 340.40 317.30 337.87 0.1M
2022-12-27 320.42 324.42 311.64 314.48 0.1M
2022-12-23 350.01 354.00 325.56 325.75 0.1M
2022-12-22 339.00 383.40 338.00 364.55 0.1M
2022-12-21 338.00 353.60 334.71 339.46 0.1M
2022-12-20 371.63 374.95 351.41 360.37 0.1M
2022-12-19 368.20 380.92 357.83 373.49 0.1M
2022-12-16 380.32 389.91 371.00 373.98 0.1M
2022-12-15 369.51 381.20 359.51 359.51 0.1M
2022-12-14 344.64 365.26 338.00 356.18 0.1M
2022-12-13 339.99 356.35 336.30 350.79 0.1M
2022-12-12 390.90 395.84 363.25 365.42 0.1M
2022-12-09 370.98 397.62 363.48 397.62 0.1M
2022-12-08 334.02 375.43 332.82 369.85 0.1M
2022-12-07 356.99 367.62 343.51 356.82 0.1M
2022-12-06 337.84 365.35 323.71 357.21 0.2M
2022-12-05 288.64 336.00 285.88 329.64 0.3M
2022-12-02 293.60 304.58 285.30 299.79 0.2M
2022-12-01 28.05 29.20 27.65 29.05 1.0M
2022-11-30 27.64 29.80 27.35 28.61 1.5M
2022-11-29 28.55 29.10 27.81 28.59 1.3M
2022-11-28 29.17 29.77 28.22 29.63 1.7M
2022-11-25 26.82 27.31 26.17 27.19 0.6M
2022-11-23 27.33 27.91 26.46 27.04 1.4M
2022-11-22 28.05 28.28 25.88 26.16 1.8M
2022-11-21 29.57 31.68 28.61 29.16 2.5M
2022-11-18 28.47 29.59 27.55 27.82 2.1M
2022-11-17 28.65 29.22 26.89 26.96 2.6M
2022-11-16 26.48 27.82 25.98 27.40 2.7M
2022-11-15 26.12 26.91 25.55 25.69 2.6M
2022-11-14 26.85 26.87 25.11 26.76 3.3M
2022-11-11 28.20 28.24 26.28 26.55 3.0M
2022-11-10 29.67 31.93 29.48 29.67 2.7M
2022-11-09 28.79 32.19 28.63 32.03 3.5M
2022-11-08 27.94 28.87 27.37 27.79 2.4M
2022-11-07 28.99 29.22 27.48 27.75 2.5M
2022-11-04 27.62 30.26 26.60 29.29 2.8M
2022-11-03 32.61 32.98 29.28 29.94 1.9M
2022-11-02 29.69 32.38 29.63 32.20 3.2M
2022-11-01 29.05 29.97 28.68 29.28 1.8M
2022-10-31 31.75 31.97 28.99 30.52 1.9M
2022-10-28 29.80 32.39 29.00 30.89 2.2M
2022-10-27 29.68 30.94 28.94 30.62 2.2M
2022-10-26 31.88 32.25 30.20 31.02 1.5M
2022-10-25 32.33 33.22 31.65 32.31 0.7M
2022-10-24 32.23 32.85 31.09 31.88 1.0M
2022-10-21 34.56 34.81 32.20 32.25 1.4M
2022-10-20 34.70 35.75 33.23 35.13 1.0M
2022-10-19 39.04 39.04 35.17 35.65 1.2M
2022-10-18 38.94 41.31 37.80 38.79 1.2M
2022-10-17 39.31 40.50 37.50 39.92 0.7M
2022-10-14 38.00 41.70 36.40 41.47 1.3M
2022-10-13 44.11 44.15 36.16 36.95 1.6M
2022-10-12 44.98 46.10 41.24 42.25 1.1M
2022-10-11 45.04 46.02 41.85 44.10 1.4M
2022-10-10 39.23 42.81 38.07 42.43 1.6M
2022-10-07 38.15 40.48 36.82 39.44 1.6M
2022-10-06 41.35 41.60 38.18 38.56 0.8M
2022-10-05 42.78 44.42 39.57 40.66 1.3M
2022-10-04 46.48 47.87 42.61 42.80 0.7M
2022-10-03 53.54 53.56 48.52 49.77 0.6M
2022-09-30 60.50 62.43 57.58 60.04 0.5M
2022-09-29 60.60 63.63 58.49 58.88 0.6M
2022-09-28 69.53 70.49 58.38 59.03 0.7M
2022-09-27 70.50 73.00 67.35 71.33 0.6M
2022-09-26 71.10 74.90 67.97 74.48 0.5M
2022-09-23 64.26 71.00 64.15 69.52 1.4M
2022-09-22 55.00 57.87 54.00 57.76 0.6M
2022-09-21 52.19 57.68 51.32 57.66 0.5M
2022-09-20 55.77 57.37 53.99 54.99 0.7M
2022-09-19 59.28 59.53 54.60 54.80 0.6M
2022-09-16 53.04 57.36 52.26 54.55 0.9M
2022-09-15 49.92 52.52 49.91 51.91 0.6M
2022-09-14 50.12 50.12 46.06 47.68 0.6M
2022-09-13 50.04 52.10 47.72 51.42 0.8M
2022-09-12 48.57 49.65 46.10 47.87 0.5M
2022-09-09 51.34 52.96 49.96 50.78 0.4M
2022-09-08 54.07 56.26 53.47 54.66 0.6M
2022-09-07 56.48 58.00 54.20 54.88 0.8M
2022-09-06 49.72 53.59 49.40 52.89 0.5M
2022-09-02 50.01 52.25 48.90 51.08 0.6M
2022-09-01 52.19 56.54 52.00 54.34 1.1M
2022-08-31 51.96 52.89 47.34 50.04 1.1M
2022-08-30 46.30 49.79 46.30 48.68 1.2M
2022-08-29 46.14 46.75 42.07 44.15 0.9M
2022-08-26 44.81 46.70 43.21 46.10 0.7M
2022-08-25 45.04 46.15 44.10 44.76 0.6M
2022-08-24 47.74 48.45 45.91 46.19 0.5M
2022-08-23 51.22 51.22 46.55 47.97 0.7M
2022-08-22 54.90 57.92 52.75 53.82 0.5M
2022-08-19 55.76 56.00 52.73 53.35 0.5M
2022-08-18 57.88 57.88 54.44 54.74 0.5M
2022-08-17 62.17 63.01 57.49 59.64 0.3M
2022-08-16 61.00 64.05 59.00 62.01 0.4M
2022-08-15 64.92 66.64 61.00 61.87 0.4M
2022-08-12 61.97 62.37 58.50 58.58 0.3M
2022-08-11 64.61 65.12 59.22 60.69 0.5M
2022-08-10 69.90 74.09 67.06 68.48 0.4M
2022-08-09 71.50 71.90 67.28 70.12 0.4M
2022-08-08 76.86 77.00 72.80 75.34 0.3M
2022-08-05 85.84 85.84 74.34 76.26 0.4M
2022-08-04 76.00 83.00 75.25 82.14 0.6M
2022-08-03 66.80 75.67 65.85 74.73 0.4M
2022-08-02 67.53 69.67 65.25 67.50 0.2M
2022-08-01 67.27 70.54 66.31 67.55 0.4M
2022-07-29 68.08 68.96 63.42 63.97 0.4M
2022-07-28 70.00 75.59 68.05 71.80 0.3M
2022-07-27 76.81 79.51 71.23 72.86 0.2M
2022-07-26 72.50 81.08 71.88 79.22 0.3M
2022-07-25 83.55 86.27 75.81 76.10 0.3M
2022-07-22 84.37 88.50 81.00 86.27 0.2M
2022-07-21 84.83 91.05 84.04 84.41 0.4M
2022-07-20 85.16 85.87 77.80 79.00 0.3M
2022-07-19 91.80 92.45 81.59 82.70 0.4M
2022-07-18 90.36 92.84 86.00 91.67 0.3M
2022-07-15 99.68 103.66 96.73 97.71 0.2M
2022-07-14 107.95 114.00 104.80 105.07 0.3M
2022-07-13 102.60 102.60 92.46 99.38 0.3M
2022-07-12 99.00 103.73 96.42 98.34 0.3M
2022-07-11 93.65 96.57 90.14 91.98 0.3M
2022-07-08 86.09 94.11 85.26 89.55 0.3M
2022-07-07 92.69 92.92 87.37 89.76 0.4M
2022-07-06 100.56 110.81 94.90 100.81 0.4M
2022-07-05 91.25 102.22 89.79 96.28 0.5M
2022-07-01 86.35 95.10 84.46 85.97 0.3M
2022-06-30 90.07 93.17 83.46 89.34 0.5M
2022-06-29 72.00 85.38 70.71 84.80 0.4M
2022-06-28 75.14 79.28 70.25 74.92 0.4M
2022-06-27 87.79 87.96 79.79 81.92 0.4M
2022-06-24 89.67 94.38 84.09 92.00 0.4M
2022-06-23 81.39 98.01 80.33 94.75 0.5M
2022-06-22 85.98 87.16 80.12 84.53 0.4M
2022-06-21 80.70 80.70 73.28 75.06 0.4M
2022-06-17 76.57 91.04 74.71 88.09 0.8M
2022-06-16 68.52 76.20 66.81 74.79 0.4M
2022-06-15 59.51 66.00 58.50 63.02 0.3M
2022-06-14 56.46 61.18 52.55 58.27 0.3M
2022-06-13 56.78 63.70 56.78 60.79 0.5M
2022-06-10 50.69 54.07 48.98 52.15 0.3M
2022-06-09 47.84 49.64 46.64 49.42 0.2M
2022-06-08 46.11 47.37 44.98 46.82 0.2M
2022-06-07 51.99 51.99 46.28 46.30 0.2M
2022-06-06 51.00 52.53 50.17 51.13 0.1M
2022-06-03 54.71 54.71 51.37 51.68 0.2M
2022-06-02 55.50 56.01 52.94 54.30 0.2M
2022-06-01 54.32 56.46 52.41 53.63 0.2M
2022-05-31 52.03 57.36 50.35 56.44 0.3M
2022-05-27 58.76 59.52 54.79 54.89 0.2M
2022-05-26 59.50 59.77 57.50 59.05 0.2M
2022-05-25 64.52 64.52 60.50 60.67 0.2M
2022-05-24 68.40 69.71 64.26 65.17 0.2M
2022-05-23 68.00 69.67 64.90 65.47 0.1M
2022-05-20 69.06 74.81 65.99 70.70 0.1M
2022-05-19 74.49 74.92 66.79 70.66 0.2M
2022-05-18 62.83 72.07 62.83 69.52 0.2M
2022-05-17 63.07 66.36 63.07 64.49 0.1M
2022-05-16 72.42 72.42 64.59 66.76 0.3M
2022-05-13 77.61 78.25 71.56 72.70 0.1M
2022-05-12 84.40 90.15 81.71 82.86 0.1M
2022-05-11 81.24 83.50 74.64 83.15 0.1M
2022-05-10 84.70 92.13 78.51 85.57 0.2M
2022-05-09 76.91 90.44 76.75 90.11 0.2M
2022-05-06 77.15 81.13 71.53 71.61 0.1M
2022-05-05 75.96 85.21 75.01 79.90 0.1M
2022-05-04 84.97 88.00 77.18 77.71 0.2M
2022-05-03 100.98 100.98 89.25 89.76 0.2M
2022-05-02 110.68 110.68 100.07 100.07 0.1M
2022-04-29 99.05 108.00 97.70 107.44 0.1M
2022-04-28 109.66 116.80 97.74 100.00 0.1M
2022-04-27 116.59 124.28 109.40 112.50 0.1M
2022-04-26 118.69 120.91 109.94 119.87 0.1M
2022-04-25 121.49 133.96 119.44 121.25 0.2M
2022-04-22 105.99 111.14 100.00 111.14 0.1M
2022-04-21 91.89 103.00 89.00 102.26 0.1M
2022-04-20 93.21 95.01 91.51 92.16 0.1M
2022-04-19 95.13 96.34 91.00 95.10 0.1M
2022-04-18 97.00 98.50 91.54 92.73 0.1M
2022-04-14 101.44 101.44 97.12 99.85 0.1M
2022-04-13 100.00 105.59 98.54 99.62 0.6M
2022-04-12 103.50 104.64 97.54 104.34 0.7M
2022-04-11 101.95 110.03 101.95 109.86 0.7M
2022-04-08 2.16 2.16 1.97 2.00 7.0M
2022-04-07 2.21 2.37 2.15 2.17 2.3M
2022-04-06 2.21 2.30 2.15 2.24 2.7M
2022-04-05 2.15 2.29 2.06 2.28 3.6M
2022-04-04 2.11 2.24 2.11 2.17 2.6M
2022-04-01 2.23 2.24 2.12 2.19 4.4M
2022-03-31 2.22 2.22 2.06 2.22 7.0M
2022-03-30 2.21 2.21 2.10 2.18 3.5M
2022-03-29 2.40 2.49 2.27 2.30 5.2M
2022-03-28 2.25 2.31 2.23 2.27 5.3M
2022-03-25 2.31 2.31 2.10 2.14 5.2M
2022-03-24 2.24 2.30 2.20 2.27 2.8M
2022-03-23 2.21 2.25 2.15 2.24 4.6M
2022-03-22 2.30 2.44 2.28 2.35 4.1M
2022-03-21 2.49 2.49 2.26 2.30 8.8M
2022-03-18 2.64 2.69 2.59 2.64 2.2M
2022-03-17 2.78 2.81 2.59 2.64 4.1M
2022-03-16 2.90 3.04 2.85 2.98 2.9M
2022-03-15 3.00 3.12 2.89 2.96 5.9M
2022-03-14 2.67 2.86 2.63 2.72 4.3M
2022-03-11 2.59 2.61 2.45 2.56 3.8M
2022-03-10 2.64 2.73 2.47 2.50 4.7M
2022-03-09 2.86 2.97 2.58 2.72 7.9M
2022-03-08 2.51 2.82 2.30 2.56 12.9M
2022-03-07 2.52 2.83 2.46 2.66 7.0M
2022-03-04 2.90 2.93 2.63 2.64 5.2M
2022-03-03 2.99 3.02 2.83 2.93 6.1M
2022-03-02 2.93 3.04 2.81 2.90 6.7M
2022-03-01 3.04 3.18 2.93 3.08 4.7M
2022-02-28 3.55 3.60 3.16 3.19 3.9M
2022-02-25 3.72 3.74 3.47 3.52 2.7M
2022-02-24 3.40 4.01 3.40 3.71 4.3M
2022-02-23 3.66 3.75 3.53 3.67 1.6M
2022-02-22 3.27 3.89 3.24 3.73 4.7M
2022-02-18 3.64 3.65 3.46 3.54 2.1M
2022-02-17 3.51 3.61 3.41 3.51 3.4M
2022-02-16 3.45 3.59 3.28 3.53 2.8M
2022-02-15 3.64 3.74 3.50 3.55 5.6M
2022-02-14 3.20 3.47 3.20 3.37 6.1M
2022-02-11 3.39 3.46 3.12 3.14 6.0M
2022-02-10 3.53 3.55 3.28 3.47 4.6M
2022-02-09 3.52 3.54 3.35 3.46 3.6M
2022-02-08 3.40 3.63 3.36 3.55 5.1M
2022-02-07 3.52 3.61 3.25 3.35 4.4M
2022-02-04 3.55 3.55 3.26 3.49 4.5M
2022-02-03 3.64 3.80 3.58 3.68 3.7M
2022-02-02 3.65 3.84 3.55 3.59 3.1M
2022-02-01 4.17 4.21 3.64 3.66 6.3M
2022-01-31 4.20 4.41 4.00 4.10 2.3M
2022-01-28 4.14 4.42 3.99 4.18 3.4M
2022-01-27 4.10 4.39 3.92 4.14 6.1M
2022-01-26 4.08 4.45 4.01 4.32 4.0M
2022-01-25 4.87 5.17 4.20 4.24 3.3M
2022-01-24 5.24 5.56 4.76 4.84 5.6M
2022-01-21 4.66 5.03 4.66 4.89 5.0M
2022-01-20 4.43 4.56 4.13 4.52 2.6M
2022-01-19 4.11 4.44 4.09 4.30 1.6M
2022-01-18 4.13 4.45 4.07 4.23 3.5M
2022-01-14 4.67 4.67 4.29 4.30 2.8M
2022-01-13 4.65 4.73 4.50 4.68 2.7M
2022-01-12 4.64 4.75 4.53 4.63 2.2M
2022-01-11 5.12 5.26 4.65 4.69 2.5M
2022-01-10 5.28 5.52 5.19 5.31 1.8M
2022-01-07 5.45 5.53 5.23 5.26 1.3M
2022-01-06 5.58 5.78 5.41 5.53 1.9M
2022-01-05 5.76 6.03 5.57 6.02 1.7M
2022-01-04 6.49 6.49 5.82 5.91 3.0M
2022-01-03 7.40 7.43 6.67 6.70 1.3M