MicroSectors™ Gold Miners -3X Inverse Leveraged ETNs (GDXD)

GDXD
🏛️ アメリカ →
0.93
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 8.27 8.71 8.27 8.52 0.5M
2022-12-29 8.18 8.41 7.99 8.35 0.3M
2022-12-28 7.90 8.58 7.90 8.48 0.5M
2022-12-27 8.14 8.32 7.37 7.75 0.7M
2022-12-23 8.36 8.85 8.06 8.37 0.5M
2022-12-22 8.61 9.04 8.47 8.47 0.8M
2022-12-21 8.37 8.39 8.00 8.28 0.6M
2022-12-20 9.18 9.22 8.36 8.56 0.5M
2022-12-19 9.14 9.80 9.00 9.73 0.3M
2022-12-16 9.44 9.72 9.03 9.19 0.4M
2022-12-15 9.15 9.56 9.00 9.54 0.5M
2022-12-14 8.28 8.87 8.14 8.36 0.4M
2022-12-13 7.89 8.55 7.60 8.28 0.6M
2022-12-12 9.16 9.47 8.98 9.00 0.5M
2022-12-09 8.37 8.92 8.02 8.90 0.4M
2022-12-08 8.45 8.70 8.21 8.61 0.3M
2022-12-07 8.97 8.97 8.33 8.60 0.6M
2022-12-06 8.83 9.25 8.54 9.18 0.6M
2022-12-05 8.43 9.23 8.43 9.17 0.7M
2022-12-02 8.65 8.81 8.11 8.20 0.7M
2022-12-01 8.39 8.70 7.95 8.15 1.1M
2022-11-30 9.65 10.14 8.87 9.10 0.7M
2022-11-29 10.69 10.69 9.92 10.09 0.4M
2022-11-28 10.00 11.17 10.00 11.11 0.3M
2022-11-25 9.75 9.95 9.62 9.86 0.2M
2022-11-23 10.01 10.34 9.49 9.57 0.3M
2022-11-22 11.23 11.23 10.10 10.10 0.4M
2022-11-21 11.56 12.03 11.42 11.48 0.3M
2022-11-18 11.67 11.83 11.24 11.29 0.3M
2022-11-17 11.65 11.93 11.43 11.62 0.4M
2022-11-16 10.99 11.10 10.60 11.10 0.4M
2022-11-15 10.00 11.00 9.96 10.74 0.5M
2022-11-14 10.47 10.67 10.11 10.39 0.4M
2022-11-11 10.35 10.71 10.16 10.22 0.4M
2022-11-10 11.04 11.74 10.16 10.50 1.3M
2022-11-09 12.87 13.57 12.30 13.46 0.6M
2022-11-08 15.28 15.50 12.20 12.79 1.4M
2022-11-07 15.46 16.22 15.13 15.35 0.5M
2022-11-04 19.21 19.21 15.55 15.87 1.2M
2022-11-03 22.17 22.77 21.35 22.42 0.3M
2022-11-02 17.64 21.20 17.40 21.15 0.4M
2022-11-01 17.84 18.28 17.14 17.98 0.2M
2022-10-31 19.04 19.50 18.61 19.38 0.2M
2022-10-28 18.63 19.25 18.20 18.20 0.2M
2022-10-27 17.13 17.99 16.81 17.96 0.2M
2022-10-26 18.31 18.31 16.61 17.26 0.2M
2022-10-25 19.77 19.88 18.56 18.96 0.1M
2022-10-24 19.85 21.15 19.81 20.19 0.2M
2022-10-21 22.31 22.68 19.15 19.24 0.3M
2022-10-20 23.16 23.49 20.80 22.75 0.2M
2022-10-19 22.84 23.90 22.63 23.64 0.1M
2022-10-18 20.98 22.34 20.93 21.56 0.1M
2022-10-17 22.17 22.18 20.95 22.02 0.2M
2022-10-14 21.96 24.40 21.94 24.33 0.3M
2022-10-13 23.64 24.67 21.16 21.47 0.4M
2022-10-12 21.28 21.89 20.28 20.69 0.2M
2022-10-11 20.84 21.48 19.26 21.40 0.3M
2022-10-10 20.90 21.08 19.53 20.78 0.4M
2022-10-07 18.32 19.84 17.90 19.83 0.4M
2022-10-06 18.06 18.55 17.24 17.27 0.2M
2022-10-05 18.29 19.20 17.81 17.87 0.4M
2022-10-04 17.60 18.03 16.29 17.09 0.3M
2022-10-03 20.31 20.55 18.67 18.67 0.2M
2022-09-30 22.85 23.24 20.16 21.32 0.1M
2022-09-29 23.91 24.82 22.61 22.79 0.2M
2022-09-28 27.75 27.75 23.17 23.17 0.5M
2022-09-27 28.45 29.80 27.35 29.66 0.4M
2022-09-26 28.32 31.40 27.46 30.25 0.3M
2022-09-23 25.94 28.60 25.94 27.90 0.3M
2022-09-22 23.02 24.22 22.25 23.90 0.1M
2022-09-21 22.77 24.63 21.35 23.50 0.2M
2022-09-20 23.05 24.25 23.05 23.72 0.1M
2022-09-19 24.30 24.54 21.80 21.90 0.1M
2022-09-16 24.90 25.57 22.18 23.22 0.1M
2022-09-15 22.48 24.29 21.67 23.74 0.2M
2022-09-14 21.49 21.86 20.62 21.70 0.1M
2022-09-13 21.59 22.00 20.18 21.94 0.2M
2022-09-12 19.13 19.77 18.82 19.50 0.1M
2022-09-09 21.62 21.62 20.34 20.42 0.1M
2022-09-08 23.22 23.85 22.22 22.60 0.1M
2022-09-07 25.69 26.26 22.14 23.07 0.1M
2022-09-06 24.26 25.77 23.28 25.69 0.1M
2022-09-02 25.33 26.40 23.08 24.41 0.2M
2022-09-01 25.98 27.44 25.90 27.22 0.2M
2022-08-31 24.22 24.71 23.38 24.56 0.1M
2022-08-30 22.44 24.47 22.44 24.06 0.1M
2022-08-29 21.88 22.70 21.09 22.42 0.1M
2022-08-26 19.18 22.06 18.87 21.64 0.2M
2022-08-25 18.80 19.54 18.46 18.93 0.0M
2022-08-24 20.35 20.82 19.25 19.39 0.0M
2022-08-23 20.86 20.86 18.70 20.07 0.1M
2022-08-22 22.00 22.09 20.87 21.11 0.1M
2022-08-19 20.13 21.22 20.00 21.15 0.1M
2022-08-18 19.70 20.11 19.28 19.73 0.1M
2022-08-17 18.19 20.00 18.19 19.73 0.1M
2022-08-16 18.09 18.51 17.83 17.87 0.0M
2022-08-15 18.09 18.55 17.90 18.00 0.1M
2022-08-12 17.75 17.75 16.77 16.82 0.1M
2022-08-11 16.86 18.13 16.79 18.09 0.1M
2022-08-10 17.04 17.57 16.15 17.03 0.2M
2022-08-09 16.87 18.20 16.85 17.33 0.1M
2022-08-08 17.78 17.78 16.62 17.23 0.1M
2022-08-05 19.71 20.41 18.71 18.71 0.1M
2022-08-04 20.03 20.44 17.56 18.41 0.2M
2022-08-03 19.54 21.25 19.54 20.73 0.1M
2022-08-02 18.83 19.94 17.61 19.89 0.1M
2022-08-01 18.70 19.67 18.55 19.16 0.1M
2022-07-29 19.44 20.63 18.78 19.00 0.2M
2022-07-28 19.41 20.50 18.97 19.70 0.4M
2022-07-27 22.42 23.27 20.77 21.15 0.1M
2022-07-26 23.70 23.70 22.36 22.62 0.0M
2022-07-25 22.16 24.49 22.04 24.01 0.1M
2022-07-22 20.88 22.35 19.24 22.06 0.1M
2022-07-21 22.56 22.76 21.05 21.35 0.1M
2022-07-20 20.97 22.82 20.47 22.78 0.1M
2022-07-19 21.40 21.75 20.39 21.03 0.1M
2022-07-18 21.38 21.95 20.39 21.91 0.1M
2022-07-15 21.82 23.62 21.67 22.56 0.1M
2022-07-14 22.05 24.01 21.90 22.20 0.1M
2022-07-13 21.72 21.85 18.55 19.76 0.1M
2022-07-12 20.46 21.67 19.88 21.37 0.2M
2022-07-11 20.26 20.50 19.35 20.46 0.4M
2022-07-08 19.08 20.10 18.39 19.44 0.1M
2022-07-07 19.79 19.98 18.30 19.26 0.1M
2022-07-06 19.73 21.86 19.43 20.34 0.1M
2022-07-05 18.01 20.70 17.93 19.77 0.2M
2022-07-01 20.04 20.20 16.97 17.47 0.2M
2022-06-30 17.84 19.14 17.29 19.04 0.2M
2022-06-29 15.64 17.54 15.63 17.14 0.1M
2022-06-28 15.02 16.39 14.93 16.39 0.0M
2022-06-27 15.13 15.87 15.13 15.25 0.1M
2022-06-24 16.17 16.53 14.75 14.92 0.3M
2022-06-23 14.73 16.68 14.35 16.33 0.1M
2022-06-22 14.12 14.54 13.43 14.51 0.0M
2022-06-21 13.97 14.18 13.35 13.88 0.0M
2022-06-17 13.64 14.34 13.51 14.08 0.1M
2022-06-16 14.69 15.33 13.19 13.51 0.1M
2022-06-15 13.95 15.50 13.67 14.29 0.1M
2022-06-14 13.92 15.48 13.88 15.05 0.2M
2022-06-13 13.10 13.98 12.82 13.94 0.1M
2022-06-10 14.05 14.50 11.37 11.64 0.1M
2022-06-09 12.34 13.53 12.34 13.53 0.1M
2022-06-08 12.12 12.34 11.82 12.17 0.0M
2022-06-07 12.32 12.35 11.77 11.90 0.0M
2022-06-06 11.29 12.46 11.29 12.21 0.1M
2022-06-03 11.87 11.88 11.10 11.81 0.0M
2022-06-02 12.41 12.41 11.00 11.01 0.1M
2022-06-01 12.74 13.29 12.49 12.84 0.1M
2022-05-31 12.25 13.33 11.86 13.16 0.2M
2022-05-27 12.29 12.64 12.08 12.35 0.0M
2022-05-26 12.39 12.73 11.86 12.45 0.1M
2022-05-25 12.42 12.83 12.25 12.31 0.1M
2022-05-24 12.52 12.89 11.87 12.08 0.1M
2022-05-23 12.16 13.08 12.02 12.68 0.1M
2022-05-20 12.60 13.50 12.60 12.97 0.0M
2022-05-19 14.16 14.19 12.51 12.92 0.4M
2022-05-18 14.70 15.51 14.38 15.51 0.0M
2022-05-17 13.94 14.73 13.91 14.46 0.2M
2022-05-16 15.03 15.14 14.49 14.67 0.1M
2022-05-13 16.59 16.59 14.70 15.09 0.2M
2022-05-12 15.15 17.04 15.14 16.30 0.3M
2022-05-11 13.50 14.34 12.74 14.29 0.1M
2022-05-10 12.94 14.73 12.63 14.30 0.2M
2022-05-09 12.38 13.61 12.25 13.59 0.2M
2022-05-06 11.17 11.67 10.99 11.44 0.1M
2022-05-05 9.70 11.47 9.70 11.04 0.1M
2022-05-04 10.73 11.09 9.93 10.05 0.1M
2022-05-03 11.24 11.24 10.34 10.62 0.1M
2022-05-02 11.65 11.96 11.18 11.23 0.1M
2022-04-29 10.00 10.78 9.83 10.78 0.0M
2022-04-28 11.04 11.22 10.30 10.40 0.1M
2022-04-27 10.84 11.19 10.57 11.14 0.1M
2022-04-26 10.01 10.96 9.95 10.96 0.1M
2022-04-25 10.35 10.86 9.93 10.29 0.2M
2022-04-22 9.18 9.41 8.68 9.30 0.2M
2022-04-21 7.64 8.65 7.64 8.47 0.2M
2022-04-20 7.51 7.84 7.30 7.36 0.0M
2022-04-19 7.39 7.75 7.19 7.58 0.2M
2022-04-18 6.78 7.03 6.63 7.03 0.1M
2022-04-14 7.34 7.36 6.97 7.00 0.1M
2022-04-13 7.44 7.50 7.03 7.10 0.2M
2022-04-12 7.79 7.87 7.25 7.68 0.1M
2022-04-11 7.64 8.18 7.42 7.92 0.1M
2022-04-08 8.37 8.37 7.73 7.84 0.2M
2022-04-07 8.79 8.82 8.29 8.47 0.1M
2022-04-06 8.61 9.12 8.54 8.86 0.1M
2022-04-05 8.13 8.85 7.74 8.79 0.2M
2022-04-04 8.00 8.44 7.81 8.15 0.1M
2022-04-01 9.01 9.01 8.00 8.10 0.1M
2022-03-31 8.40 8.79 8.32 8.78 0.0M
2022-03-30 8.80 8.87 8.42 8.63 0.1M
2022-03-29 9.70 10.00 8.85 8.90 0.1M
2022-03-28 8.95 9.32 8.93 9.23 0.1M
2022-03-25 8.87 8.87 8.47 8.47 0.2M
2022-03-24 8.27 8.66 8.08 8.59 0.2M
2022-03-23 9.01 9.10 8.48 8.54 0.1M
2022-03-22 8.95 9.53 8.89 9.21 0.1M
2022-03-21 9.47 9.47 8.60 8.91 0.2M
2022-03-18 9.47 9.71 9.13 9.55 0.1M
2022-03-17 9.44 9.50 8.71 9.25 0.2M
2022-03-16 10.13 10.71 9.84 9.87 0.1M
2022-03-15 10.97 11.00 9.75 9.98 0.1M
2022-03-14 9.63 10.43 9.55 10.16 0.1M
2022-03-11 9.39 9.40 8.83 9.02 0.1M
2022-03-10 8.93 9.00 8.40 8.64 0.1M
2022-03-09 10.04 10.10 9.05 9.16 0.2M
2022-03-08 8.83 9.30 7.71 8.87 0.3M
2022-03-07 9.45 9.89 8.96 9.15 0.1M
2022-03-04 11.00 11.00 9.75 9.92 0.1M
2022-03-03 11.29 11.50 10.95 11.02 0.1M
2022-03-02 11.51 11.86 11.17 11.29 0.1M
2022-03-01 12.48 12.52 11.10 11.22 0.1M
2022-02-28 12.05 13.11 12.05 12.80 0.1M
2022-02-25 14.70 14.70 12.82 13.09 0.1M
2022-02-24 10.21 13.91 10.21 13.30 0.2M
2022-02-23 13.49 13.49 12.19 12.50 0.1M
2022-02-22 12.50 13.47 12.45 13.33 0.1M
2022-02-18 12.63 13.22 12.61 12.80 0.1M
2022-02-17 13.53 13.57 12.14 12.40 0.2M
2022-02-16 15.18 15.18 13.75 13.90 0.1M
2022-02-15 15.69 16.28 15.18 15.31 0.1M
2022-02-14 15.50 15.50 14.57 14.81 0.1M
2022-02-11 18.31 18.57 14.89 15.53 0.3M
2022-02-10 17.87 18.86 16.80 18.58 0.2M
2022-02-09 17.09 17.40 16.66 17.32 0.1M
2022-02-08 17.99 18.06 17.24 17.25 0.0M
2022-02-07 19.34 19.45 17.55 17.66 0.1M
2022-02-04 20.34 20.37 19.15 19.76 0.0M
2022-02-03 19.59 20.58 19.33 20.08 0.1M
2022-02-02 19.29 19.69 18.42 19.17 0.0M
2022-02-01 19.06 20.22 19.00 19.43 0.0M
2022-01-31 21.27 21.60 20.00 20.00 0.1M
2022-01-28 22.00 23.00 22.00 22.13 0.1M
2022-01-27 20.57 21.37 19.79 21.29 0.1M
2022-01-26 18.00 19.79 17.49 19.42 0.1M
2022-01-25 18.51 19.09 17.37 17.59 0.1M
2022-01-24 17.87 19.63 17.83 17.96 0.2M
2022-01-21 16.10 17.69 16.07 17.51 0.1M
2022-01-20 15.24 16.40 15.15 16.37 0.1M
2022-01-19 19.03 19.30 15.56 15.98 0.1M
2022-01-18 19.35 20.14 19.18 20.08 0.0M
2022-01-14 18.55 19.75 18.55 19.34 0.0M
2022-01-13 18.30 18.86 18.01 18.85 0.0M
2022-01-12 18.89 19.28 18.05 18.13 0.0M
2022-01-11 20.35 20.76 19.13 19.18 0.0M
2022-01-10 22.19 22.25 20.51 20.51 0.0M
2022-01-07 21.84 22.35 21.21 21.53 0.1M
2022-01-06 21.26 22.12 20.89 21.90 0.1M
2022-01-05 18.38 20.00 17.77 19.99 0.1M
2022-01-04 19.00 19.00 18.09 18.99 0.0M
2022-01-03 18.90 19.24 18.78 19.11 0.0M