MicroSectors™ Energy -3X Inverse Leveraged ETN (WTID)

WTID
🏛️ アメリカ →
10.83
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
2023-12-29 22.39 22.69 22.19 22.69 0.0M
2023-12-28 22.51 22.51 22.51 22.51 0.0M
2023-12-27 21.30 21.47 21.26 21.47 0.0M
2023-12-26 20.86 21.06 20.86 21.06 0.0M
2023-12-22 21.70 21.70 21.70 21.70 0.0M
2023-12-21 21.86 21.86 21.86 21.86 0.0M
2023-12-20 21.00 22.00 21.00 22.00 0.0M
2023-12-19 21.49 21.49 21.49 21.49 0.0M
2023-12-18 22.29 22.29 22.29 22.29 0.0M
2023-12-15 22.91 22.91 22.91 22.91 0.0M
2023-12-14 22.70 22.70 22.70 22.70 0.0M
2023-12-13 24.82 24.82 24.82 24.82 0.0M
2023-12-12 25.97 25.97 25.97 25.97 0.0M
2023-12-11 24.84 24.84 24.84 24.84 0.0M
2023-12-08 25.15 25.15 25.15 25.15 0.0M
2023-12-07 25.90 25.90 25.90 25.90 0.0M
2023-12-06 25.65 25.65 25.65 25.65 0.0M
2023-12-05 24.38 24.38 24.38 24.38 0.0M
2023-12-04 23.26 23.26 23.26 23.26 0.0M
2023-12-01 22.88 22.88 22.88 22.88 0.0M
2023-11-30 23.08 23.08 23.08 23.08 0.0M
2023-11-29 22.65 23.56 22.65 23.56 0.0M
2023-11-28 23.11 23.11 23.11 23.11 0.0M
2023-11-27 23.14 23.14 23.14 23.14 0.0M
2023-11-24 22.94 22.94 22.94 22.94 0.0M
2023-11-22 23.14 23.14 23.14 23.14 0.0M
2023-11-21 23.09 23.09 23.09 23.09 0.0M
2023-11-20 22.61 22.75 22.61 22.75 0.0M
2023-11-17 23.78 23.78 22.92 22.92 0.0M
2023-11-16 23.78 24.55 23.78 24.55 0.0M
2023-11-15 22.51 23.12 22.51 23.12 0.0M
2023-11-14 22.96 22.96 22.96 22.96 0.0M
2023-11-13 23.90 23.90 23.59 23.59 0.0M
2023-11-10 24.65 24.65 24.09 24.09 0.0M
2023-11-09 24.88 25.07 24.88 25.07 0.0M
2023-11-08 24.73 24.73 24.73 24.73 0.0M
2023-11-07 23.94 23.94 23.94 23.94 0.0M
2023-11-06 22.37 22.37 22.37 22.37 0.0M
2023-11-03 21.58 21.58 21.58 21.58 0.0M
2023-11-02 20.83 20.83 20.83 20.83 0.0M
2023-11-01 22.62 22.62 22.62 22.62 0.0M
2023-10-31 22.45 22.45 22.45 22.45 0.0M
2023-10-30 23.40 23.40 22.95 22.95 0.0M
2023-10-27 23.07 23.07 22.91 23.04 0.0M
2023-10-26 21.95 21.95 21.73 21.73 0.0M
2023-10-25 20.77 21.13 20.77 21.13 0.0M
2023-10-24 20.97 20.97 20.97 20.97 0.0M
2023-10-23 20.18 20.51 20.18 20.40 0.0M
2023-10-20 19.25 19.25 19.25 19.25 0.0M
2023-10-19 18.05 18.36 18.05 18.36 0.0M
2023-10-18 18.41 18.41 18.30 18.30 0.0M
2023-10-17 18.86 19.03 18.86 19.00 0.0M
2023-10-16 19.47 19.47 19.47 19.47 0.0M
2023-10-13 20.19 20.19 19.78 20.10 0.0M
2023-10-12 21.71 21.71 21.55 21.55 0.0M
2023-10-11 21.88 22.27 21.51 21.51 0.0M
2023-10-10 21.19 21.19 20.99 20.99 0.0M
2023-10-09 21.53 21.83 21.12 21.12 0.0M
2023-10-06 23.37 23.37 23.37 23.37 0.0M
2023-10-05 24.60 24.60 23.73 24.31 0.0M
2023-10-04 22.29 24.23 22.29 23.75 0.0M
2023-10-03 21.52 21.52 21.52 21.52 0.0M
2023-10-02 19.81 21.22 19.81 21.22 0.0M
2023-09-29 18.63 19.82 18.63 19.82 0.0M
2023-09-28 18.36 18.91 18.36 18.72 0.0M
2023-09-27 19.57 19.58 18.78 18.86 0.0M
2023-09-26 20.54 20.64 20.48 20.48 0.0M
2023-09-25 20.94 20.94 20.09 20.11 0.0M
2023-09-22 20.33 20.84 20.22 20.84 0.0M
2023-09-21 19.77 20.98 19.61 20.89 0.0M
2023-09-20 19.21 20.24 19.18 20.24 0.0M
2023-09-19 18.82 19.74 18.76 19.46 0.0M
2023-09-18 18.56 18.98 18.56 18.92 0.0M
2023-09-15 18.81 19.26 18.81 19.26 0.0M
2023-09-14 18.38 18.52 18.38 18.52 0.0M
2023-09-13 18.73 19.13 18.73 19.13 0.0M
2023-09-12 19.21 19.21 18.81 18.81 0.0M
2023-09-11 18.87 20.19 18.87 20.19 0.0M
2023-09-08 18.89 19.21 18.89 19.21 0.0M
2023-09-07 19.84 20.00 19.64 20.00 0.0M
2023-09-06 19.90 19.90 19.83 19.83 0.0M
2023-09-05 19.96 19.96 19.88 19.88 0.0M
2023-09-01 21.21 21.21 20.26 20.38 0.0M
2023-08-31 21.74 21.87 21.74 21.87 0.0M
2023-08-30 22.10 22.10 22.04 22.04 0.0M
2023-08-29 22.65 22.66 22.25 22.30 0.0M
2023-08-28 22.54 22.60 22.42 22.42 0.0M
2023-08-25 23.05 23.05 22.66 22.66 0.0M
2023-08-24 23.43 23.54 23.43 23.54 0.0M
2023-08-23 23.72 23.73 23.15 23.15 0.0M
2023-08-22 22.65 22.65 22.65 22.65 0.0M
2023-08-21 22.39 22.39 22.19 22.19 0.0M
2023-08-18 21.89 21.89 21.89 21.89 0.0M
2023-08-17 22.52 22.52 22.52 22.52 0.0M
2023-08-16 22.81 23.42 22.56 23.42 0.0M
2023-08-15 22.89 22.89 22.81 22.81 0.0M
2023-08-14 21.41 21.41 21.41 21.41 0.0M
2023-08-11 22.20 22.20 21.07 21.07 0.0M
2023-08-10 22.18 22.31 22.17 22.17 0.0M
2023-08-09 22.30 22.30 22.30 22.30 0.0M
2023-08-08 24.65 24.65 23.07 23.07 0.0M
2023-08-07 23.38 23.38 23.38 23.38 0.0M
2023-08-04 22.55 23.54 22.55 23.54 0.0M
2023-08-03 23.77 23.77 23.77 23.77 0.0M
2023-08-02 24.65 24.65 24.32 24.32 0.0M
2023-08-01 23.88 23.88 23.27 23.27 0.0M
2023-07-31 23.19 23.19 23.12 23.12 0.0M
2023-07-28 24.26 24.26 24.26 24.26 0.0M
2023-07-27 24.11 24.72 23.54 24.72 0.0M
2023-07-26 24.75 24.75 24.23 24.23 0.0M
2023-07-25 24.21 24.21 24.21 24.21 0.0M
2023-07-24 25.27 25.27 24.71 24.71 0.0M
2023-07-21 26.62 26.62 26.10 26.10 0.0M
2023-07-20 27.04 27.04 27.04 27.04 0.0M
2023-07-19 28.18 28.18 28.18 28.18 0.0M
2023-07-18 28.78 28.78 28.78 28.78 0.0M
2023-07-17 30.06 30.06 30.06 30.06 0.0M
2023-07-14 29.87 29.87 29.87 29.87 0.0M
2023-07-13 27.42 27.42 27.42 27.42 0.0M
2023-07-12 27.02 27.50 27.02 27.37 0.0M
2023-07-11 28.11 28.11 28.11 28.11 0.0M
2023-07-10 30.30 30.30 30.30 30.30 0.0M
2023-07-07 30.22 30.58 30.22 30.58 0.0M
2023-07-06 32.63 32.63 32.63 32.63 0.0M
2023-07-05 29.57 30.37 29.57 30.37 0.0M
2023-07-03 30.08 30.08 29.91 29.91 0.0M
2023-06-30 30.19 30.19 30.13 30.13 0.0M
2023-06-29 31.55 31.55 30.83 30.83 0.0M
2023-06-28 31.99 31.99 31.99 31.99 0.0M
2023-06-27 32.76 32.76 32.76 32.76 0.0M
2023-06-26 33.06 33.06 32.88 32.88 0.0M
2023-06-23 34.51 34.51 34.51 34.51 0.0M
2023-06-22 33.39 33.93 33.39 33.93 0.0M
2023-06-21 32.34 32.34 32.34 32.34 0.0M
2023-06-16 30.84 30.84 30.84 30.84 0.0M
2023-06-14 32.01 32.01 32.01 32.01 0.0M
2023-06-13 30.50 30.98 30.50 30.98 0.0M
2023-06-12 31.21 31.21 31.21 31.21 0.0M
2023-06-09 30.18 30.18 30.18 30.18 0.0M
2023-06-08 29.91 29.91 29.91 29.91 0.0M
2023-06-07 29.43 29.43 29.43 29.43 0.0M
2023-06-06 32.04 32.04 32.04 32.04 0.0M
2023-06-05 32.47 32.47 32.47 32.47 0.0M
2023-06-02 31.74 31.88 31.74 31.88 0.0M
2023-06-01 35.02 35.02 35.02 35.02 0.0M
2023-05-31 35.73 35.73 35.73 35.73 0.0M
2023-05-30 33.73 33.73 33.73 33.73 0.0M
2023-05-26 31.97 32.52 31.97 32.52 0.0M
2023-05-25 32.51 32.51 32.51 32.51 0.0M
2023-05-23 31.16 31.16 31.16 31.16 0.0M
2023-05-22 31.98 31.98 31.98 31.98 0.0M
2023-05-19 31.97 31.97 31.97 31.97 0.0M
2023-05-18 32.93 32.93 32.93 32.93 0.0M
2023-05-17 33.34 33.34 33.34 33.34 0.0M
2023-05-16 35.73 35.73 35.73 35.73 0.0M
2023-05-15 33.45 33.45 33.45 33.45 0.0M
2023-05-12 34.13 34.13 34.13 34.13 0.0M
2023-05-11 34.11 34.11 34.11 34.11 0.0M
2023-05-10 33.24 33.24 33.24 33.24 0.0M
2023-05-09 32.12 32.12 32.12 32.12 0.0M
2023-05-08 31.90 32.05 31.88 32.05 0.0M
2023-05-05 32.05 32.05 32.05 32.05 0.0M
2023-05-04 34.99 34.99 34.99 34.99 0.0M
2023-05-03 33.81 33.81 33.81 33.81 0.0M
2023-05-02 31.59 31.59 31.59 31.59 0.0M
2023-05-01 28.22 28.22 28.22 28.22 0.0M
2023-04-28 27.60 27.60 27.60 27.60 0.0M
2023-04-27 28.96 28.96 28.96 28.96 0.0M
2023-04-26 28.79 28.79 28.79 28.79 0.0M
2023-04-25 27.83 27.83 27.83 27.83 0.0M
2023-04-24 26.23 26.23 26.23 26.23 0.0M
2023-04-20 26.93 26.93 26.93 26.93 0.0M
2023-04-19 26.14 26.14 26.14 26.14 0.0M
2023-04-18 25.68 25.68 25.68 25.68 0.0M
2023-04-17 25.65 25.65 25.65 25.65 0.0M
2023-04-14 24.55 24.55 24.55 24.55 0.0M
2023-04-13 24.61 24.61 24.61 24.61 0.0M
2023-04-12 25.13 25.13 25.13 25.13 0.0M
2023-04-11 25.19 25.19 25.19 25.19 0.0M
2023-04-10 24.88 25.86 24.88 25.86 0.0M
2023-04-06 26.33 26.72 26.33 26.72 0.0M
2023-04-05 25.59 25.59 25.59 25.59 0.0M
2023-04-04 26.37 26.76 26.37 26.76 0.0M
2023-04-03 25.43 25.43 25.18 25.18 0.0M
2023-03-31 29.66 29.66 29.39 29.39 0.0M
2023-03-30 30.04 30.04 30.04 30.04 0.0M
2023-03-29 30.21 30.21 30.21 30.21 0.0M
2023-03-28 31.68 31.68 31.68 31.68 0.0M
2023-03-27 33.46 33.46 33.46 33.46 0.0M
2023-03-24 37.41 37.41 36.16 36.16 0.0M
2023-03-23 33.87 35.82 33.87 35.82 0.0M
2023-03-22 34.57 34.57 34.57 34.57 0.0M
2023-03-21 32.76 32.76 32.76 32.76 0.0M
2023-03-20 37.58 37.58 36.47 36.47 0.0M
2023-03-17 37.10 39.56 37.10 38.73 0.0M
2023-03-16 40.44 40.44 37.12 37.12 0.0M
2023-03-15 36.99 39.36 36.99 39.36 0.0M
2023-03-14 33.34 33.34 33.34 33.34 0.0M
2023-03-13 34.54 34.54 34.54 34.54 0.0M
2023-03-10 32.31 32.31 32.31 32.31 0.0M
2023-03-09 31.03 31.03 31.03 31.03 0.0M
2023-03-08 29.86 29.86 29.86 29.86 0.0M
2023-03-06 27.78 27.78 27.78 27.78 0.0M
2023-03-01 29.72 29.72 29.72 29.72 0.0M
2023-02-28 31.99 31.99 31.99 31.99 0.0M
2023-02-23 30.89 30.89 30.72 30.87 0.0M
2023-02-22 32.30 32.30 32.30 32.30 0.0M
2023-02-21 31.43 31.43 31.43 31.43 0.0M
2023-02-17 31.41 31.41 31.22 31.22 0.0M
2023-02-16 28.32 28.32 28.32 28.32 0.0M
2023-02-15 27.32 27.38 27.32 27.38 0.0M