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
2023-12-29 4.06 4.17 3.99 4.06 2.3M
2023-12-28 3.74 3.98 3.69 3.98 2.1M
2023-12-27 3.73 3.76 3.58 3.69 1.6M
2023-12-26 3.78 3.87 3.72 3.81 0.7M
2023-12-22 3.68 3.84 3.53 3.84 2.3M
2023-12-21 3.94 3.99 3.84 3.90 1.9M
2023-12-20 3.84 4.16 3.84 4.14 1.6M
2023-12-19 4.16 4.18 3.76 3.87 2.2M
2023-12-18 4.25 4.36 4.19 4.22 1.0M
2023-12-15 4.27 4.35 4.16 4.30 1.7M
2023-12-14 4.21 4.30 3.92 4.17 3.6M
2023-12-13 5.47 5.59 4.41 4.42 3.1M
2023-12-12 5.07 5.55 5.07 5.49 2.1M
2023-12-11 5.22 5.33 5.08 5.10 2.2M
2023-12-08 5.04 5.17 4.82 5.03 2.4M
2023-12-07 4.57 4.86 4.57 4.72 2.9M
2023-12-06 4.46 4.67 4.41 4.67 2.5M
2023-12-05 4.56 4.77 4.46 4.64 3.7M
2023-12-04 4.35 4.50 4.28 4.40 3.7M
2023-12-01 4.34 4.39 4.06 4.09 2.0M
2023-11-30 4.43 4.51 4.30 4.30 1.4M
2023-11-29 4.38 4.47 4.29 4.37 1.8M
2023-11-28 4.91 4.95 4.34 4.34 3.6M
2023-11-27 5.09 5.26 4.99 5.07 1.9M
2023-11-24 5.38 5.44 5.22 5.32 1.1M
2023-11-22 5.41 5.55 5.32 5.42 1.0M
2023-11-21 5.57 5.57 5.20 5.44 2.1M
2023-11-20 6.09 6.19 5.82 5.82 1.6M
2023-11-17 5.70 5.92 5.63 5.89 2.2M
2023-11-16 5.96 6.05 5.50 5.77 2.5M
2023-11-15 5.96 6.19 5.87 6.06 1.0M
2023-11-14 6.43 6.48 5.82 5.95 2.7M
2023-11-13 6.90 7.02 6.72 6.97 3.3M
2023-11-10 6.70 6.99 6.70 6.81 2.0M
2023-11-09 6.44 6.68 6.08 6.55 2.6M
2023-11-08 6.13 6.59 6.05 6.49 2.8M
2023-11-07 5.87 6.24 5.83 5.95 3.0M
2023-11-06 5.49 5.66 5.42 5.66 2.0M
2023-11-03 6.16 6.16 5.24 5.46 2.3M
2023-11-02 6.19 6.55 6.19 6.31 1.6M
2023-11-01 6.42 6.76 6.24 6.39 2.2M
2023-10-31 6.05 6.60 5.94 6.49 1.5M
2023-10-30 5.68 6.06 5.68 6.00 2.0M
2023-10-27 6.13 6.39 5.78 5.79 1.9M
2023-10-26 6.20 6.53 5.98 6.26 2.2M
2023-10-25 5.86 6.07 5.62 6.06 1.6M
2023-10-24 5.98 6.01 5.71 5.77 1.5M
2023-10-23 5.79 6.12 5.62 5.81 1.7M
2023-10-20 5.60 5.67 5.26 5.67 3.2M
2023-10-19 5.69 5.93 5.58 5.64 2.0M
2023-10-18 5.36 5.79 5.31 5.67 4.4M
2023-10-17 5.96 6.07 5.60 5.63 3.0M
2023-10-16 6.15 6.18 5.84 5.97 2.0M
2023-10-13 6.21 6.36 5.87 5.97 5.7M
2023-10-12 6.55 7.04 6.42 6.92 4.7M
2023-10-11 6.55 6.74 6.44 6.49 3.5M
2023-10-10 6.95 7.08 6.78 6.85 0.7M
2023-10-09 7.16 7.26 6.97 7.04 1.5M
2023-10-06 8.10 8.16 7.37 7.56 0.8M
2023-10-05 8.51 8.51 8.06 8.06 0.5M
2023-10-04 8.13 8.71 8.13 8.48 0.6M
2023-10-03 8.45 8.66 8.07 8.25 0.9M
2023-10-02 7.81 8.43 7.80 8.32 0.7M
2023-09-29 7.09 7.77 6.96 7.57 1.1M
2023-09-28 7.57 7.80 7.42 7.42 1.7M
2023-09-27 7.10 7.78 7.10 7.54 1.7M
2023-09-26 6.63 7.00 6.59 7.00 0.9M
2023-09-25 6.30 6.63 6.27 6.44 0.6M
2023-09-22 6.00 6.24 5.86 6.24 1.2M
2023-09-21 6.07 6.25 5.97 6.19 1.2M
2023-09-20 5.85 5.85 5.45 5.69 0.9M
2023-09-19 5.63 5.92 5.60 5.85 0.6M
2023-09-18 5.63 5.86 5.58 5.65 0.8M
2023-09-15 5.80 5.83 5.53 5.63 2.2M
2023-09-14 6.28 6.29 5.88 6.05 0.8M
2023-09-13 6.24 6.40 6.13 6.30 0.3M
2023-09-12 6.51 6.52 6.09 6.25 0.6M
2023-09-11 6.29 6.38 6.11 6.27 0.8M
2023-09-08 6.49 6.58 6.21 6.53 0.6M
2023-09-07 6.44 6.65 6.44 6.56 0.5M
2023-09-06 6.50 6.56 6.23 6.43 0.8M
2023-09-05 6.23 6.47 6.05 6.40 1.0M
2023-09-01 5.61 6.00 5.48 5.99 1.2M
2023-08-31 5.72 5.98 5.64 5.85 1.3M
2023-08-30 5.53 5.75 5.40 5.69 1.1M
2023-08-29 6.10 6.15 5.69 5.69 0.9M
2023-08-28 6.41 6.45 5.93 6.02 0.9M
2023-08-25 6.30 6.71 6.16 6.45 0.8M
2023-08-24 6.29 6.52 6.07 6.26 1.0M
2023-08-23 6.63 6.64 6.05 6.19 2.4M
2023-08-22 6.89 7.15 6.80 6.80 0.6M
2023-08-21 7.12 7.36 6.97 7.00 0.9M
2023-08-18 7.10 7.34 7.10 7.20 1.0M
2023-08-17 6.86 7.23 6.83 7.10 1.5M
2023-08-16 6.68 6.95 6.65 6.95 0.9M
2023-08-15 6.29 6.73 6.28 6.69 0.8M
2023-08-14 6.08 6.35 6.08 6.19 0.7M
2023-08-11 6.13 6.22 5.90 5.92 0.7M
2023-08-10 5.98 6.22 5.84 6.08 0.6M
2023-08-09 6.08 6.25 5.96 6.10 0.5M
2023-08-08 6.20 6.37 6.04 6.11 0.6M
2023-08-07 5.82 6.14 5.82 5.96 0.9M
2023-08-04 5.83 5.93 5.64 5.85 1.0M
2023-08-03 5.94 6.14 5.83 6.00 1.0M
2023-08-02 5.53 6.07 5.53 6.01 1.2M
2023-08-01 5.29 5.52 5.23 5.49 0.9M
2023-07-31 5.23 5.23 4.78 4.95 0.7M
2023-07-28 5.31 5.45 5.26 5.33 0.6M
2023-07-27 5.05 5.53 5.05 5.51 1.4M
2023-07-26 4.82 5.02 4.82 4.90 0.9M
2023-07-25 5.05 5.07 4.79 4.86 0.6M
2023-07-24 4.95 5.19 4.91 5.07 1.1M
2023-07-21 5.04 5.11 4.92 4.97 1.3M
2023-07-20 4.69 4.99 4.63 4.97 1.8M
2023-07-19 4.51 4.63 4.49 4.59 0.6M
2023-07-18 4.59 4.71 4.34 4.50 1.0M
2023-07-17 4.91 5.01 4.73 4.77 1.0M
2023-07-14 4.70 4.82 4.60 4.80 1.3M
2023-07-13 4.75 4.79 4.65 4.67 1.2M
2023-07-12 5.44 5.44 4.77 4.83 2.2M
2023-07-11 5.78 5.85 5.58 5.76 1.2M
2023-07-10 6.33 6.39 5.79 5.86 0.9M
2023-07-07 6.40 6.42 6.03 6.26 1.2M
2023-07-06 6.19 6.62 6.19 6.55 1.5M
2023-07-05 5.56 6.07 5.54 6.05 1.3M
2023-07-03 5.88 5.92 5.57 5.60 1.4M
2023-06-30 6.20 6.34 5.95 5.98 1.3M
2023-06-29 6.76 6.80 6.26 6.28 1.2M
2023-06-28 6.43 6.58 6.33 6.54 0.7M
2023-06-27 5.94 6.44 5.94 6.27 1.3M
2023-06-26 6.08 6.27 5.87 5.98 1.3M
2023-06-23 6.00 6.24 5.84 6.17 1.2M
2023-06-22 6.25 6.33 6.12 6.14 0.9M
2023-06-21 6.07 6.27 5.89 5.98 1.1M
2023-06-20 5.59 5.96 5.59 5.93 1.8M
2023-06-16 5.42 5.58 5.13 5.35 0.7M
2023-06-15 5.67 5.78 5.51 5.54 2.1M
2023-06-14 5.39 5.77 5.23 5.57 1.1M
2023-06-13 5.25 5.58 5.15 5.53 0.7M
2023-06-12 5.41 5.59 5.35 5.37 0.6M
2023-06-09 5.21 5.42 5.17 5.40 1.1M
2023-06-08 5.20 5.27 5.03 5.20 0.8M
2023-06-07 5.16 5.52 4.85 5.48 1.3M
2023-06-06 5.17 5.37 5.14 5.14 1.1M
2023-06-05 5.39 5.39 5.11 5.22 1.2M
2023-06-02 5.02 5.39 4.88 5.29 1.5M
2023-06-01 5.46 5.50 4.84 4.96 1.8M
2023-05-31 5.92 5.97 5.37 5.58 2.7M
2023-05-30 5.85 6.04 5.78 5.95 1.1M
2023-05-26 5.76 6.04 5.67 5.94 1.4M
2023-05-25 5.75 6.05 5.75 6.00 2.0M
2023-05-24 5.20 5.68 5.20 5.64 2.3M
2023-05-23 5.25 5.32 5.12 5.24 1.2M
2023-05-22 5.11 5.16 4.99 5.15 0.8M
2023-05-19 5.11 5.22 4.82 5.02 1.6M
2023-05-18 5.00 5.33 5.00 5.15 2.5M
2023-05-17 4.66 4.91 4.66 4.78 1.7M
2023-05-16 4.36 4.74 4.34 4.68 1.7M
2023-05-15 4.39 4.40 4.21 4.34 1.1M
2023-05-12 4.50 4.57 4.39 4.42 1.0M
2023-05-11 4.09 4.50 4.09 4.48 2.2M
2023-05-10 3.85 4.12 3.85 3.97 1.3M
2023-05-09 3.89 3.94 3.80 3.87 1.1M
2023-05-08 3.81 3.92 3.73 3.87 0.9M
2023-05-05 4.09 4.13 3.78 3.84 2.6M
2023-05-04 3.96 3.97 3.59 3.78 3.2M
2023-05-03 4.14 4.18 3.96 4.06 1.1M
2023-05-02 4.63 4.70 4.08 4.12 1.4M
2023-05-01 4.31 4.65 4.26 4.64 1.4M
2023-04-28 4.49 4.65 4.44 4.54 0.8M
2023-04-27 4.74 4.77 4.44 4.45 1.5M
2023-04-26 4.32 4.68 4.31 4.65 1.0M
2023-04-25 4.53 4.70 4.43 4.49 1.3M
2023-04-24 4.57 4.63 4.41 4.47 1.5M
2023-04-21 4.47 4.65 4.35 4.54 1.4M
2023-04-20 4.26 4.38 4.13 4.35 0.8M
2023-04-19 4.38 4.41 4.24 4.35 1.5M
2023-04-18 4.23 4.23 3.92 4.14 1.5M
2023-04-17 4.11 4.33 4.06 4.22 2.0M
2023-04-14 3.86 4.17 3.78 3.96 2.2M
2023-04-13 3.89 3.89 3.62 3.72 2.1M
2023-04-12 3.96 4.21 3.93 4.05 1.5M
2023-04-11 4.33 4.33 3.99 4.18 2.0M
2023-04-10 4.40 4.54 4.39 4.42 1.4M
2023-04-06 4.34 4.50 4.21 4.24 1.4M
2023-04-05 4.21 4.46 4.12 4.30 1.8M
2023-04-04 4.71 4.85 4.26 4.32 1.4M
2023-04-03 5.03 5.15 4.64 4.77 1.3M
2023-03-31 4.99 5.21 4.90 5.09 1.0M
2023-03-30 5.14 5.22 4.97 5.03 1.0M
2023-03-29 5.29 5.35 5.11 5.26 0.5M
2023-03-28 5.56 5.65 5.13 5.17 0.8M
2023-03-27 5.94 6.02 5.58 5.58 0.6M
2023-03-24 5.68 5.82 5.47 5.61 0.8M
2023-03-23 5.96 6.10 5.50 5.73 0.7M
2023-03-22 6.45 6.52 5.75 6.15 0.9M
2023-03-21 6.17 6.74 6.17 6.54 1.3M
2023-03-20 5.97 6.12 5.82 5.89 1.1M
2023-03-17 6.96 7.18 5.90 6.23 1.2M
2023-03-16 7.15 7.81 7.13 7.33 0.8M
2023-03-15 6.78 7.47 6.78 7.17 0.8M
2023-03-14 7.40 7.58 7.07 7.17 1.2M
2023-03-13 7.92 8.04 7.15 7.32 2.4M
2023-03-10 9.07 9.29 8.41 9.19 1.7M
2023-03-09 9.34 9.90 9.07 9.76 0.9M
2023-03-08 9.49 9.81 9.05 9.69 0.7M
2023-03-07 8.75 9.68 8.73 9.51 0.9M
2023-03-06 8.12 8.59 8.08 8.42 0.7M
2023-03-03 8.14 8.34 7.96 8.00 0.9M
2023-03-02 8.59 8.63 8.36 8.38 0.5M
2023-03-01 8.74 8.80 8.15 8.36 0.9M
2023-02-28 9.39 9.58 8.80 9.03 0.6M
2023-02-27 9.42 9.58 9.18 9.33 0.6M
2023-02-24 9.73 9.92 9.53 9.57 1.3M
2023-02-23 9.11 9.43 8.94 9.24 0.7M
2023-02-22 8.59 9.29 8.59 9.09 0.8M
2023-02-21 8.39 8.69 8.14 8.58 0.5M
2023-02-17 8.38 8.77 8.18 8.24 1.2M
2023-02-16 8.25 8.48 7.81 8.07 0.6M
2023-02-15 7.83 8.17 7.83 7.96 0.8M
2023-02-14 7.51 7.76 7.20 7.35 0.6M
2023-02-13 7.47 7.59 7.24 7.43 0.4M
2023-02-10 7.21 7.53 7.13 7.37 0.8M
2023-02-09 6.53 7.34 6.45 7.25 0.8M
2023-02-08 6.52 6.85 6.52 6.79 0.4M
2023-02-07 6.88 6.97 6.37 6.64 0.9M
2023-02-06 6.84 7.03 6.76 6.90 0.9M
2023-02-03 6.48 6.89 6.39 6.84 1.1M
2023-02-02 5.41 6.17 5.40 6.02 0.7M
2023-02-01 5.94 6.12 5.36 5.53 0.9M
2023-01-31 6.09 6.18 5.89 5.91 0.7M
2023-01-30 5.79 6.02 5.73 6.00 0.6M
2023-01-27 5.59 5.85 5.59 5.74 0.4M
2023-01-26 5.25 5.65 5.25 5.48 0.6M
2023-01-25 5.67 5.71 5.22 5.25 0.8M
2023-01-24 5.79 5.96 5.46 5.49 0.7M
2023-01-23 5.84 6.02 5.67 5.68 0.7M
2023-01-20 6.03 6.11 5.64 5.65 0.8M
2023-01-19 6.22 6.35 5.77 5.90 1.0M
2023-01-18 5.89 6.38 5.74 6.38 0.6M
2023-01-17 5.73 6.27 5.73 6.17 0.9M
2023-01-13 5.86 5.89 5.55 5.61 0.9M
2023-01-12 5.92 6.22 5.79 5.86 1.1M
2023-01-11 5.98 6.38 5.92 6.21 0.7M
2023-01-10 6.29 6.40 6.03 6.03 0.6M
2023-01-09 5.99 6.40 5.95 6.39 0.6M
2023-01-06 6.48 6.78 6.12 6.22 0.8M
2023-01-05 6.93 7.21 6.79 6.79 0.7M
2023-01-04 7.19 7.26 6.51 6.69 1.2M
2023-01-03 7.97 7.97 7.27 7.66 0.9M