MicroSectors™ Gold Miners 3X Leveraged ETNs (GDXU)

GDXU
🏛️ アメリカ →
190.50
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 11.39 11.50 11.13 11.42 0.4M
2021-12-30 10.69 11.22 10.69 11.13 0.2M
2021-12-29 10.24 10.94 10.24 10.76 0.2M
2021-12-28 10.94 11.19 10.57 10.59 0.2M
2021-12-27 10.80 11.03 10.57 10.83 0.2M
2021-12-23 10.60 10.95 10.38 10.80 0.3M
2021-12-22 10.39 10.72 9.97 10.68 0.4M
2021-12-21 10.44 10.44 9.86 10.27 0.3M
2021-12-20 9.81 9.99 9.54 9.99 0.4M
2021-12-17 10.32 10.61 9.94 10.00 0.5M
2021-12-16 9.23 10.16 9.20 10.12 0.5M
2021-12-15 9.11 9.11 8.12 8.94 0.9M
2021-12-14 9.22 9.62 9.11 9.23 0.2M
2021-12-13 9.79 10.01 9.52 9.74 0.4M
2021-12-10 10.03 10.07 9.51 9.65 0.3M
2021-12-09 10.32 10.33 9.70 9.86 0.4M
2021-12-08 10.48 10.75 10.30 10.75 0.2M
2021-12-07 10.20 10.76 10.20 10.62 0.3M
2021-12-06 9.69 10.31 9.60 10.23 0.3M
2021-12-03 9.81 9.93 9.24 9.93 0.5M
2021-12-02 10.10 10.10 9.30 9.71 0.4M
2021-12-01 11.62 11.83 10.03 10.17 0.6M
2021-11-30 11.63 12.43 10.94 11.30 0.8M
2021-11-29 11.45 11.52 11.01 11.48 0.3M
2021-11-26 12.35 12.35 10.94 11.58 0.6M
2021-11-24 11.75 12.15 11.68 11.97 0.2M
2021-11-23 11.92 12.37 11.60 12.12 0.4M
2021-11-22 12.67 13.22 12.11 12.76 0.4M
2021-11-19 14.24 14.49 13.45 13.50 0.2M
2021-11-18 14.70 14.78 14.10 14.10 0.2M
2021-11-17 14.99 15.18 14.47 14.68 0.3M
2021-11-16 15.14 15.38 14.30 14.44 0.5M
2021-11-15 15.00 15.29 14.60 15.11 0.3M
2021-11-12 14.75 15.33 14.40 15.00 0.3M
2021-11-11 14.79 15.08 14.43 14.93 0.4M
2021-11-10 14.11 14.64 13.68 14.00 0.9M
2021-11-09 12.87 13.30 12.39 13.30 0.4M
2021-11-08 12.96 12.98 12.52 12.84 0.3M
2021-11-05 12.45 12.55 11.50 12.55 0.5M
2021-11-04 12.16 12.47 11.40 11.56 0.4M
2021-11-03 10.84 11.74 10.60 11.60 0.3M
2021-11-02 11.34 11.35 10.90 11.24 0.4M
2021-11-01 11.53 11.77 11.11 11.75 0.2M
2021-10-29 11.85 12.00 11.42 11.50 0.3M
2021-10-28 12.97 13.12 12.38 12.59 0.3M
2021-10-27 13.10 13.37 12.95 13.16 0.1M
2021-10-26 13.15 13.30 12.93 13.30 0.3M
2021-10-25 13.46 13.71 13.15 13.53 0.3M
2021-10-22 13.07 13.91 12.61 12.85 0.8M
2021-10-21 12.67 12.67 12.26 12.58 0.2M
2021-10-20 12.69 13.05 12.39 12.73 0.4M
2021-10-19 12.73 12.73 12.01 12.15 0.3M
2021-10-18 12.10 12.29 11.81 12.02 0.2M
2021-10-15 11.88 12.58 11.59 12.50 0.4M
2021-10-14 12.35 12.74 12.20 12.65 0.5M
2021-10-13 11.14 12.08 11.09 11.95 0.6M
2021-10-12 10.38 10.89 10.22 10.86 0.4M
2021-10-11 10.36 10.77 10.18 10.33 0.2M
2021-10-08 10.77 10.98 10.25 10.35 0.3M
2021-10-07 9.78 10.33 9.72 10.05 0.3M
2021-10-06 9.20 9.95 9.12 9.95 0.3M
2021-10-05 9.22 9.45 8.79 9.41 0.4M
2021-10-04 8.96 9.50 8.88 9.30 0.4M
2021-10-01 9.47 9.47 8.77 9.09 0.3M
2021-09-30 8.83 9.47 8.73 9.07 0.5M
2021-09-29 9.06 9.08 8.47 8.59 0.5M
2021-09-28 9.00 9.18 8.69 9.12 0.6M
2021-09-27 9.56 9.88 9.32 9.38 0.3M
2021-09-24 9.36 9.65 9.20 9.46 0.5M
2021-09-23 9.98 10.04 9.56 9.72 0.7M
2021-09-22 10.36 10.94 10.16 10.30 0.6M
2021-09-21 10.38 10.71 10.07 10.19 0.4M
2021-09-20 10.05 10.23 9.75 10.22 0.6M
2021-09-17 10.53 10.53 10.15 10.36 0.5M
2021-09-16 11.30 11.30 10.29 10.73 1.4M
2021-09-15 11.95 12.42 11.85 12.20 0.2M
2021-09-14 12.30 12.55 11.90 12.28 0.3M
2021-09-13 11.43 12.33 11.35 12.28 0.4M
2021-09-10 11.85 11.94 11.27 11.30 0.3M
2021-09-09 12.30 12.30 11.56 11.86 0.3M
2021-09-08 12.39 12.40 11.74 12.27 0.3M
2021-09-07 13.08 13.24 12.18 12.39 0.5M
2021-09-03 13.13 13.81 13.06 13.54 0.5M
2021-09-02 12.48 12.61 12.26 12.57 0.2M
2021-09-01 12.92 13.04 12.47 12.55 0.2M
2021-08-31 12.40 12.82 12.29 12.82 0.3M
2021-08-30 12.90 12.90 12.17 12.30 0.2M
2021-08-27 11.50 12.93 11.31 12.82 0.7M
2021-08-26 11.48 11.93 11.35 11.55 0.3M
2021-08-25 12.00 12.00 11.41 11.83 0.3M
2021-08-24 12.40 12.46 12.05 12.35 0.2M
2021-08-23 11.57 12.40 11.35 12.37 0.7M
2021-08-20 10.72 11.07 10.60 10.79 0.3M
2021-08-19 11.53 11.53 10.79 10.98 0.4M
2021-08-18 12.50 12.50 11.22 11.53 0.6M
2021-08-17 12.75 12.91 12.06 12.47 0.5M
2021-08-16 13.20 13.26 12.69 13.00 0.3M
2021-08-13 12.85 13.32 12.77 13.29 0.4M
2021-08-12 12.90 12.90 12.10 12.41 0.4M
2021-08-11 12.76 13.25 12.71 13.15 0.5M
2021-08-10 12.63 12.76 12.12 12.43 0.4M
2021-08-09 13.41 13.54 12.69 12.77 0.7M
2021-08-06 14.20 14.20 13.38 13.97 0.9M
2021-08-05 15.85 15.88 15.07 15.32 0.3M
2021-08-04 16.96 17.37 15.86 15.92 0.4M
2021-08-03 16.04 16.36 15.72 16.35 0.1M
2021-08-02 16.15 16.26 15.82 16.01 0.1M
2021-07-30 16.01 16.68 15.78 16.30 0.2M
2021-07-29 16.00 16.79 15.96 16.40 0.6M
2021-07-28 14.39 15.30 14.10 15.30 0.2M
2021-07-27 14.67 14.69 14.05 14.69 0.2M
2021-07-26 13.84 14.72 13.77 14.63 0.1M
2021-07-23 14.24 14.24 13.68 13.98 0.2M
2021-07-22 14.59 14.64 13.85 14.49 0.2M
2021-07-21 13.89 14.78 13.67 14.78 0.3M
2021-07-20 14.38 14.70 13.77 14.66 0.2M
2021-07-19 14.55 14.73 13.57 14.09 0.5M
2021-07-16 16.51 16.51 14.96 15.23 0.4M
2021-07-15 16.60 16.88 16.29 16.88 0.2M
2021-07-14 16.91 17.04 16.20 16.64 0.4M
2021-07-13 15.35 16.69 15.35 15.94 0.4M
2021-07-12 15.98 16.32 15.24 15.51 0.4M
2021-07-09 15.28 16.27 15.28 16.26 0.2M
2021-07-08 16.60 16.60 14.82 15.32 0.7M
2021-07-07 16.64 16.83 16.06 16.64 0.3M
2021-07-06 17.33 17.36 16.00 16.57 0.6M
2021-07-02 16.46 16.72 15.95 16.70 0.3M
2021-07-01 16.56 16.56 15.50 15.99 0.4M
2021-06-30 15.28 16.11 15.10 16.05 0.2M
2021-06-29 15.26 15.78 14.88 15.43 0.3M
2021-06-28 16.83 16.83 15.46 15.92 0.4M
2021-06-25 17.38 17.42 16.32 16.63 0.3M
2021-06-24 16.99 17.14 16.48 16.85 0.3M
2021-06-23 17.48 17.81 16.52 16.71 0.3M
2021-06-22 17.00 17.20 16.65 17.01 0.2M
2021-06-21 17.17 17.47 16.46 17.39 0.3M
2021-06-18 17.72 17.91 16.38 16.48 0.5M
2021-06-17 18.96 19.47 17.41 17.72 1.0M
2021-06-16 22.42 22.70 20.63 20.72 0.2M
2021-06-15 23.01 23.10 21.79 22.26 0.1M
2021-06-14 22.06 23.40 21.81 23.15 0.2M
2021-06-11 24.26 24.43 23.22 23.78 0.1M
2021-06-10 23.02 24.75 22.76 24.75 0.2M
2021-06-09 23.26 23.78 22.87 22.97 0.2M
2021-06-08 23.75 23.97 23.02 23.25 0.1M
2021-06-07 23.86 24.26 23.30 24.14 0.1M
2021-06-04 24.22 24.63 23.80 24.40 0.2M
2021-06-03 24.60 24.60 22.96 23.40 0.3M
2021-06-02 26.25 26.58 25.73 26.25 0.1M
2021-06-01 26.42 26.81 25.45 26.03 0.2M
2021-05-28 24.81 26.00 24.52 26.00 0.1M
2021-05-27 25.08 25.61 24.84 25.31 0.1M
2021-05-26 26.22 26.86 25.28 25.84 0.1M
2021-05-25 25.67 26.28 24.64 25.90 0.2M
2021-05-24 25.59 26.08 25.25 25.81 0.2M
2021-05-21 26.50 26.50 24.61 25.34 0.2M
2021-05-20 24.88 26.24 24.70 25.82 0.2M
2021-05-19 25.28 26.86 23.86 24.82 0.4M
2021-05-18 26.37 26.47 24.74 25.92 0.3M
2021-05-17 23.50 26.38 23.13 25.99 0.5M
2021-05-14 21.91 22.75 21.56 22.70 0.1M
2021-05-13 20.93 21.41 20.29 21.15 0.1M
2021-05-12 22.33 22.75 20.88 21.25 0.2M
2021-05-11 20.71 22.81 20.37 22.81 0.1M
2021-05-10 23.46 23.75 21.98 22.15 0.2M
2021-05-07 22.21 22.58 21.60 22.44 0.2M
2021-05-06 19.79 21.74 19.79 21.35 0.4M
2021-05-05 19.08 19.36 18.53 19.36 0.1M
2021-05-04 19.62 20.63 18.38 18.98 0.4M
2021-05-03 18.55 19.94 18.45 19.75 0.2M
2021-04-30 18.19 18.34 17.54 17.59 0.1M
2021-04-29 18.70 18.84 17.65 18.32 0.3M
2021-04-28 18.45 19.81 18.15 19.67 0.2M
2021-04-27 20.25 20.43 19.05 19.22 0.1M
2021-04-26 20.43 20.54 19.96 20.34 0.1M
2021-04-23 21.21 21.36 20.25 20.55 0.2M
2021-04-22 21.36 21.52 20.30 20.84 0.3M
2021-04-21 20.86 21.85 20.58 21.85 0.2M
2021-04-20 19.75 20.78 19.75 20.70 0.2M
2021-04-19 20.21 20.63 19.71 20.06 0.2M
2021-04-16 20.60 20.75 20.10 20.70 0.2M
2021-04-15 18.63 20.42 18.61 20.00 0.4M
2021-04-14 18.32 18.56 17.75 18.22 0.1M
2021-04-13 18.03 18.75 18.02 18.45 0.1M
2021-04-12 18.29 18.29 17.20 17.54 0.2M
2021-04-09 18.35 18.87 17.56 18.73 0.1M
2021-04-08 18.32 18.96 18.28 18.80 0.2M
2021-04-07 17.71 18.00 17.27 17.48 0.1M
2021-04-06 17.53 18.45 17.51 18.10 0.2M
2021-04-05 16.72 17.54 16.42 17.16 0.2M
2021-04-01 15.99 16.95 15.90 16.95 0.1M
2021-03-31 14.65 15.72 14.40 15.48 0.1M
2021-03-30 14.67 14.96 14.08 14.50 0.2M
2021-03-29 15.76 16.03 14.88 16.02 0.1M
2021-03-26 15.29 16.11 15.15 16.02 0.1M
2021-03-25 15.37 15.65 14.81 15.37 0.2M
2021-03-24 15.97 16.10 15.31 15.36 0.2M
2021-03-23 17.30 17.30 15.73 15.86 0.2M
2021-03-22 17.50 18.18 17.45 17.51 0.0M
2021-03-19 17.76 18.25 17.43 18.25 0.1M
2021-03-18 17.44 18.51 17.39 18.13 0.2M
2021-03-17 17.44 19.05 16.67 18.75 0.2M
2021-03-16 17.63 17.83 17.22 17.48 0.1M
2021-03-15 17.12 17.85 17.02 17.83 0.2M
2021-03-12 15.51 17.00 15.37 17.00 0.2M
2021-03-11 16.31 16.93 16.14 16.90 0.2M
2021-03-10 16.15 16.30 15.55 16.30 0.1M
2021-03-09 15.85 16.61 15.56 16.08 0.2M
2021-03-08 14.82 15.11 14.29 14.53 0.1M
2021-03-05 14.66 15.33 13.87 15.33 0.3M
2021-03-04 14.67 15.69 13.82 14.79 0.2M
2021-03-03 14.77 14.93 14.03 14.73 0.2M
2021-03-02 14.30 15.96 14.30 15.74 0.2M
2021-03-01 15.29 15.50 14.01 14.58 0.2M
2021-02-26 16.36 16.36 14.22 14.65 0.4M
2021-02-25 17.95 18.79 16.32 16.63 0.2M
2021-02-24 17.60 19.29 17.16 19.04 0.2M
2021-02-23 18.97 19.06 17.21 19.06 0.1M
2021-02-22 17.99 19.97 17.86 19.85 0.3M
2021-02-19 17.76 17.95 16.98 17.35 0.3M
2021-02-18 17.90 18.27 16.88 17.26 0.2M
2021-02-17 18.54 18.59 17.65 18.59 0.2M
2021-02-16 19.69 20.73 19.43 19.61 0.1M
2021-02-12 20.13 21.35 19.63 20.72 0.1M
2021-02-11 21.70 22.21 20.43 20.71 0.1M
2021-02-10 22.25 22.25 21.08 21.92 0.1M
2021-02-09 21.99 22.09 20.97 22.00 0.1M
2021-02-08 21.77 22.13 21.12 21.80 0.1M
2021-02-05 19.81 20.95 19.46 20.95 0.2M
2021-02-04 19.02 19.51 18.55 19.50 0.2M
2021-02-03 21.25 21.25 20.40 21.15 0.1M
2021-02-02 21.37 21.43 20.53 21.25 0.1M
2021-02-01 23.40 24.40 22.07 23.19 0.2M
2021-01-29 22.50 22.89 20.39 20.88 0.2M
2021-01-28 21.36 22.18 19.85 21.42 0.1M
2021-01-27 20.76 20.86 19.00 19.20 0.1M
2021-01-26 21.69 22.41 21.63 21.70 0.1M
2021-01-25 24.09 24.09 21.10 21.84 0.1M
2021-01-22 21.00 22.63 20.61 22.63 0.1M
2021-01-21 23.90 23.90 22.40 23.24 0.1M
2021-01-20 22.80 24.18 22.51 23.90 0.1M
2021-01-19 21.65 22.10 20.89 21.71 0.1M
2021-01-15 22.86 22.86 20.80 20.88 0.3M
2021-01-14 24.05 24.33 23.15 23.63 0.2M
2021-01-13 24.13 24.70 23.27 23.95 0.1M
2021-01-12 24.00 24.88 22.71 24.88 0.2M
2021-01-11 23.50 24.89 23.50 23.95 0.1M
2021-01-08 27.44 28.00 23.72 25.42 0.4M
2021-01-07 29.92 30.52 28.88 30.09 0.1M
2021-01-06 29.77 30.64 28.15 30.59 0.2M
2021-01-05 32.23 32.23 29.75 31.18 0.2M
2021-01-04 28.16 31.26 28.16 30.76 0.2M