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
2022-12-30 43.49 43.49 41.16 42.46 0.1M
2022-12-29 44.10 44.87 42.75 42.99 0.2M
2022-12-28 45.92 45.92 41.92 42.97 0.2M
2022-12-27 44.50 48.88 44.00 47.30 0.3M
2022-12-23 44.00 45.24 41.31 43.77 0.3M
2022-12-22 42.90 43.21 40.00 43.20 0.2M
2022-12-21 44.10 45.65 43.83 44.65 0.2M
2022-12-20 40.69 43.80 40.36 43.11 0.3M
2022-12-19 41.27 41.62 37.89 38.56 0.2M
2022-12-16 39.21 41.48 38.64 40.78 0.2M
2022-12-15 41.40 42.31 39.27 39.36 0.3M
2022-12-14 46.28 47.07 42.91 45.43 0.3M
2022-12-13 47.35 49.31 44.95 46.30 0.4M
2022-12-12 42.12 42.96 40.61 42.73 0.3M
2022-12-09 46.40 48.18 43.24 43.55 0.3M
2022-12-08 46.12 46.97 44.22 44.92 0.2M
2022-12-07 43.72 46.17 43.70 44.79 0.3M
2022-12-06 44.25 45.29 41.93 42.54 0.3M
2022-12-05 46.99 46.99 42.07 42.75 0.3M
2022-12-02 45.30 48.72 44.34 48.24 0.3M
2022-12-01 46.92 49.44 45.81 48.63 0.4M
2022-11-30 41.42 44.84 39.72 43.93 0.5M
2022-11-29 38.02 40.66 38.02 39.99 0.4M
2022-11-28 41.74 41.74 36.45 36.84 0.3M
2022-11-25 43.00 43.35 41.59 42.17 0.1M
2022-11-23 41.61 43.76 40.25 43.30 0.3M
2022-11-22 37.60 41.40 37.60 41.39 0.3M
2022-11-21 37.07 37.07 35.06 36.89 0.2M
2022-11-18 36.58 37.71 35.87 37.69 0.3M
2022-11-17 36.69 37.25 35.43 36.61 0.4M
2022-11-16 39.01 40.18 38.31 38.38 0.2M
2022-11-15 42.37 42.69 38.60 39.57 0.5M
2022-11-14 40.79 42.28 39.95 41.17 0.3M
2022-11-11 41.19 42.02 39.71 41.87 0.6M
2022-11-10 40.00 41.82 37.88 41.26 0.7M
2022-11-09 35.01 36.98 33.29 33.60 0.5M
2022-11-08 30.59 36.81 30.12 35.78 0.9M
2022-11-07 30.40 30.95 28.80 30.47 0.4M
2022-11-04 26.26 29.95 26.26 29.85 1.2M
2022-11-03 23.50 24.30 22.58 23.05 0.9M
2022-11-02 30.63 30.73 24.42 24.46 0.9M
2022-11-01 30.36 31.00 29.40 29.88 0.4M
2022-10-31 28.30 29.05 27.61 27.81 0.4M
2022-10-28 2.91 2.98 2.79 2.98 4.0M
2022-10-27 3.20 3.24 3.01 3.02 3.7M
2022-10-26 2.96 3.25 2.96 3.15 5.8M
2022-10-25 2.77 2.95 2.77 2.88 5.8M
2022-10-24 2.79 2.79 2.58 2.74 4.7M
2022-10-21 2.53 2.89 2.50 2.87 6.9M
2022-10-20 2.46 2.69 2.40 2.50 4.8M
2022-10-19 2.50 2.54 2.37 2.40 4.2M
2022-10-18 2.72 2.74 2.57 2.65 3.4M
2022-10-17 2.61 2.71 2.58 2.61 4.8M
2022-10-14 2.69 2.69 2.38 2.40 5.4M
2022-10-13 2.52 2.80 2.32 2.77 10.8M
2022-10-12 2.79 2.92 2.71 2.86 2.6M
2022-10-11 2.89 3.07 2.76 2.78 5.4M
2022-10-10 2.85 3.05 2.81 2.87 3.2M
2022-10-07 3.32 3.43 3.01 3.01 4.9M
2022-10-06 3.38 3.54 3.28 3.53 3.2M
2022-10-05 3.34 3.44 3.14 3.44 5.5M
2022-10-04 3.51 3.73 3.41 3.60 7.3M
2022-10-03 3.07 3.31 3.02 3.29 6.4M
2022-09-30 2.75 3.09 2.71 2.94 5.6M
2022-09-29 2.63 2.79 2.52 2.76 4.5M
2022-09-28 2.37 2.73 2.37 2.70 8.7M
2022-09-27 2.33 2.41 2.22 2.24 4.9M
2022-09-26 2.38 2.44 2.10 2.21 5.6M
2022-09-23 2.65 2.65 2.33 2.38 10.0M
2022-09-22 3.00 3.10 2.84 2.90 4.3M
2022-09-21 3.00 3.20 2.79 2.95 6.6M
2022-09-20 3.06 3.06 2.82 2.93 4.9M
2022-09-19 2.88 3.19 2.83 3.17 2.6M
2022-09-16 2.82 3.14 2.73 3.02 6.1M
2022-09-15 3.15 3.26 2.88 2.94 5.3M
2022-09-14 3.31 3.41 3.24 3.27 2.9M
2022-09-13 3.30 3.56 3.21 3.26 3.5M
2022-09-12 3.76 3.80 3.62 3.68 4.1M
2022-09-09 3.35 3.55 3.35 3.52 3.5M
2022-09-08 3.15 3.27 3.03 3.20 3.3M
2022-09-07 2.89 3.28 2.82 3.20 6.5M
2022-09-06 3.04 3.19 2.86 2.89 2.9M
2022-09-02 2.96 3.17 2.83 3.04 5.6M
2022-09-01 2.88 2.94 2.72 2.78 4.0M
2022-08-31 3.13 3.25 3.08 3.10 4.2M
2022-08-30 3.43 3.43 3.10 3.18 3.8M
2022-08-29 3.50 3.65 3.36 3.43 3.2M
2022-08-26 4.10 4.16 3.47 3.56 5.7M
2022-08-25 4.14 4.17 3.97 4.13 2.1M
2022-08-24 3.86 4.07 3.74 4.06 2.3M
2022-08-23 3.74 4.16 3.74 3.91 2.8M
2022-08-22 3.58 3.78 3.55 3.73 1.9M
2022-08-19 3.98 3.98 3.71 3.73 2.3M
2022-08-18 4.05 4.13 3.94 4.04 1.6M
2022-08-17 4.40 4.40 3.98 4.02 3.3M
2022-08-16 4.44 4.54 4.33 4.52 1.1M
2022-08-15 4.46 4.53 4.32 4.50 3.8M
2022-08-12 4.63 4.84 4.57 4.82 2.7M
2022-08-11 4.84 4.92 4.47 4.50 1.9M
2022-08-10 4.89 5.05 4.65 4.77 3.2M
2022-08-09 4.87 4.87 4.48 4.72 1.9M
2022-08-08 4.65 4.91 4.63 4.76 2.7M
2022-08-05 4.16 4.43 3.99 4.43 2.8M
2022-08-04 4.18 4.66 4.08 4.51 5.4M
2022-08-03 4.29 4.30 3.93 4.05 3.4M
2022-08-02 4.49 4.74 4.21 4.22 2.8M
2022-08-01 4.50 4.53 4.26 4.41 2.3M
2022-07-29 4.35 4.48 4.05 4.42 2.7M
2022-07-28 4.34 4.42 4.10 4.29 4.2M
2022-07-27 3.82 4.08 3.64 4.01 3.6M
2022-07-26 3.59 3.81 3.59 3.76 1.4M
2022-07-25 3.85 3.90 3.48 3.59 3.9M
2022-07-22 4.14 4.45 3.84 3.91 3.9M
2022-07-21 3.88 4.11 3.78 4.05 3.1M
2022-07-20 4.17 4.27 3.79 3.82 2.0M
2022-07-19 4.12 4.29 4.01 4.14 1.8M
2022-07-18 4.12 4.28 3.98 4.01 3.3M
2022-07-15 4.08 4.08 3.69 3.95 2.9M
2022-07-14 3.98 4.04 3.57 3.96 4.4M
2022-07-13 4.14 4.77 4.11 4.53 3.2M
2022-07-12 4.44 4.54 4.14 4.22 1.4M
2022-07-11 4.45 4.67 4.38 4.40 0.8M
2022-07-08 4.70 4.91 4.48 4.64 0.9M
2022-07-07 4.52 4.91 4.52 4.67 1.6M
2022-07-06 4.61 4.68 4.10 4.43 1.9M
2022-07-05 5.07 5.17 4.33 4.60 2.7M
2022-07-01 4.77 5.44 4.60 5.35 2.6M
2022-06-30 5.46 5.49 4.90 4.91 1.4M
2022-06-29 5.94 6.04 5.38 5.54 2.4M
2022-06-28 6.34 6.43 5.78 5.83 0.7M
2022-06-27 6.33 6.34 5.99 6.27 1.3M
2022-06-24 6.02 6.48 5.80 6.44 1.4M
2022-06-23 6.64 6.84 5.75 5.91 1.6M
2022-06-22 7.08 7.37 6.73 6.74 2.0M
2022-06-21 7.02 7.40 6.88 7.06 0.9M
2022-06-17 7.29 7.31 6.84 7.02 1.6M
2022-06-16 6.71 7.50 6.42 7.30 2.8M
2022-06-15 7.10 7.20 6.37 6.92 1.7M
2022-06-14 7.19 7.19 6.40 6.57 1.1M
2022-06-13 7.86 8.09 7.17 7.20 1.9M
2022-06-10 7.61 9.16 7.30 8.95 1.4M
2022-06-09 8.80 8.80 7.88 7.92 0.8M
2022-06-08 8.95 9.23 8.75 8.95 0.8M
2022-06-07 8.80 9.21 8.77 9.11 0.3M
2022-06-06 9.54 9.60 8.70 8.90 0.7M
2022-06-03 9.65 9.86 9.15 9.25 0.6M
2022-06-02 9.09 10.09 9.07 9.96 0.8M
2022-06-01 8.73 8.95 8.43 8.73 0.5M
2022-05-31 9.04 9.46 8.34 8.46 0.7M
2022-05-27 9.29 9.33 8.91 9.16 0.5M
2022-05-26 9.00 9.38 8.84 9.05 0.5M
2022-05-25 9.04 9.25 8.76 9.15 0.5M
2022-05-24 9.07 9.55 8.76 9.44 1.0M
2022-05-23 9.20 9.40 8.67 8.91 0.8M
2022-05-20 9.00 9.00 8.38 8.74 1.0M
2022-05-19 8.04 9.05 8.04 8.88 1.3M
2022-05-18 8.07 8.18 7.55 7.55 0.5M
2022-05-17 8.40 8.49 7.96 8.21 0.6M
2022-05-16 7.85 8.15 7.75 8.12 0.5M
2022-05-13 7.33 8.06 7.25 7.92 1.0M
2022-05-12 8.00 8.08 6.87 7.31 1.5M
2022-05-11 8.95 9.50 8.48 8.55 0.8M
2022-05-10 9.29 9.61 8.22 8.50 0.9M
2022-05-09 10.28 10.33 9.00 9.00 1.0M
2022-05-06 11.30 11.59 10.87 11.09 0.8M
2022-05-05 13.24 13.25 10.97 11.50 1.0M
2022-05-04 12.02 12.95 11.57 12.95 0.9M
2022-05-03 11.60 12.45 11.60 12.10 0.7M
2022-05-02 11.12 11.62 10.71 11.11 0.9M
2022-04-29 12.98 13.21 12.03 12.20 0.8M
2022-04-28 11.86 12.68 11.61 12.68 0.8M
2022-04-27 11.95 12.44 11.60 11.60 0.7M
2022-04-26 13.16 13.23 11.98 12.06 0.7M
2022-04-25 12.70 13.43 11.91 12.84 1.3M
2022-04-22 14.91 15.52 14.14 14.32 0.8M
2022-04-21 18.21 18.21 15.44 15.99 1.8M
2022-04-20 18.21 18.94 17.59 18.86 0.4M
2022-04-19 18.90 19.40 17.85 18.27 0.6M
2022-04-18 20.85 21.06 19.84 20.00 0.5M
2022-04-14 19.59 20.10 18.96 20.10 0.8M
2022-04-13 19.03 19.93 18.65 19.74 0.8M
2022-04-12 18.60 19.36 17.88 18.42 0.8M
2022-04-11 18.99 18.99 17.16 17.76 0.6M
2022-04-08 17.17 18.28 17.14 18.01 0.7M
2022-04-07 16.26 17.15 16.08 16.92 0.6M
2022-04-06 16.25 16.67 15.62 16.09 0.4M
2022-04-05 17.79 18.52 16.08 16.28 0.6M
2022-04-04 18.33 18.42 16.93 17.48 0.7M
2022-04-01 16.03 17.99 16.03 17.94 0.7M
2022-03-31 17.07 17.49 16.50 16.59 0.5M
2022-03-30 16.22 17.28 16.22 16.95 0.4M
2022-03-29 14.74 16.45 14.45 16.34 0.6M
2022-03-28 16.52 16.53 15.62 15.88 0.6M
2022-03-25 16.66 17.36 16.56 17.33 0.4M
2022-03-24 17.85 18.26 17.00 17.14 0.7M
2022-03-23 16.55 17.43 16.22 17.23 0.6M
2022-03-22 16.72 16.72 15.50 16.25 0.6M
2022-03-21 15.82 17.27 15.82 16.72 0.7M
2022-03-18 15.50 16.41 15.20 15.66 0.6M
2022-03-17 15.93 17.08 15.79 16.33 0.7M
2022-03-16 14.73 15.34 14.01 15.20 0.8M
2022-03-15 13.58 15.65 13.58 15.23 0.8M
2022-03-14 16.01 16.01 14.30 14.82 1.0M
2022-03-11 16.50 17.45 16.18 17.02 0.7M
2022-03-10 17.00 18.40 17.00 18.03 0.8M
2022-03-09 15.22 17.08 15.01 16.87 0.9M
2022-03-08 17.85 19.75 16.58 17.45 1.9M
2022-03-07 16.34 17.39 15.78 17.11 1.1M
2022-03-04 14.79 16.20 14.66 15.88 0.7M
2022-03-03 14.10 14.42 13.64 14.42 0.3M
2022-03-02 13.74 14.24 13.31 14.15 0.5M
2022-03-01 13.00 14.31 12.95 14.25 0.8M
2022-02-28 13.36 13.36 12.28 12.62 0.5M
2022-02-25 11.66 12.67 11.60 12.55 0.4M
2022-02-24 14.47 14.58 11.53 12.32 1.3M
2022-02-23 12.11 13.32 12.11 12.98 0.8M
2022-02-22 12.94 13.13 12.03 12.14 0.7M
2022-02-18 13.13 13.21 12.40 12.73 0.5M
2022-02-17 12.50 13.47 12.14 13.13 1.0M
2022-02-16 11.12 12.07 11.12 11.82 0.5M
2022-02-15 10.60 11.05 10.25 10.93 0.6M
2022-02-14 11.07 11.54 10.95 11.51 0.8M
2022-02-11 9.34 11.20 9.34 10.80 1.0M
2022-02-10 9.90 10.47 9.17 9.31 0.6M
2022-02-09 10.26 10.51 10.06 10.13 0.4M
2022-02-08 9.85 10.20 9.70 10.20 0.3M
2022-02-07 9.26 10.00 9.07 9.88 0.7M
2022-02-04 8.75 9.27 8.66 8.99 0.2M
2022-02-03 9.07 9.25 8.58 8.93 0.5M
2022-02-02 9.30 9.65 8.99 9.30 0.3M
2022-02-01 9.18 9.42 8.80 9.24 0.3M
2022-01-31 8.36 8.99 8.33 8.99 0.8M
2022-01-28 8.32 8.32 7.82 8.28 1.1M
2022-01-27 8.90 9.37 8.46 8.58 1.0M
2022-01-26 10.26 10.70 9.15 9.58 0.9M
2022-01-25 10.01 10.70 9.70 10.60 0.7M
2022-01-24 10.59 10.59 9.30 10.34 0.9M
2022-01-21 11.67 11.67 10.44 10.63 0.8M
2022-01-20 12.21 12.34 11.40 11.40 0.7M
2022-01-19 10.28 12.03 10.15 11.80 1.5M
2022-01-18 10.19 10.35 9.70 9.82 0.4M
2022-01-14 10.50 10.54 9.93 10.20 0.5M
2022-01-13 10.89 11.01 10.46 10.49 0.3M
2022-01-12 10.50 10.98 10.30 10.90 0.4M
2022-01-11 9.73 10.38 9.58 10.35 0.6M
2022-01-10 9.14 9.75 8.94 9.75 0.4M
2022-01-07 9.27 9.46 9.01 9.24 0.4M
2022-01-06 9.54 9.72 9.07 9.17 0.8M
2022-01-05 11.17 11.44 10.12 10.28 0.7M
2022-01-04 10.80 11.27 10.71 10.81 0.3M
2022-01-03 10.84 10.92 10.59 10.62 0.5M