MicroSectors™ Gold 3X Leveraged ETN (SHNY)

SHNY
🏛️ アメリカ →
96.97
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
2025-09-26 96.85 98.44 96.20 96.97 0.1M
2025-09-25 95.19 96.28 93.75 95.61 0.1M
2025-09-24 97.31 97.41 93.42 94.48 0.1M
2025-09-23 98.54 99.02 96.31 97.14 0.1M
2025-09-22 94.15 96.02 93.60 95.95 0.1M
2025-09-19 89.50 91.37 89.12 91.37 0.1M
2025-09-18 89.01 89.05 87.29 88.61 0.1M
2025-09-17 90.87 93.14 88.51 89.78 0.1M
2025-09-16 92.48 92.70 91.32 91.98 0.0M
2025-09-15 89.48 91.72 89.26 91.48 0.1M
2025-09-12 89.30 89.66 88.62 88.74 0.0M
2025-09-11 87.42 88.50 87.01 88.35 0.1M
2025-09-10 89.10 89.78 88.48 88.75 0.0M
2025-09-09 90.16 91.16 87.84 87.97 0.1M
2025-09-08 87.82 89.28 87.30 88.60 0.1M
2025-09-05 84.48 86.10 84.19 85.65 0.1M
2025-09-04 82.94 83.12 81.51 82.51 0.1M
2025-09-03 83.50 84.61 82.66 83.67 0.1M
2025-09-02 78.50 82.15 77.91 81.92 0.1M
2025-08-29 74.29 76.49 74.25 76.43 0.1M
2025-08-28 73.36 74.50 73.29 74.46 0.1M
2025-08-27 72.01 73.11 71.60 72.86 0.0M
2025-08-26 71.52 72.54 71.35 72.43 0.0M
2025-08-25 70.78 71.59 70.78 70.95 0.0M
2025-08-22 68.90 71.92 68.86 71.45 0.0M
2025-08-21 69.93 69.96 69.30 69.49 0.0M
2025-08-20 69.55 70.25 69.55 70.19 0.0M
2025-08-19 69.29 69.55 68.19 68.20 0.0M
2025-08-18 69.83 69.83 69.15 69.39 0.0M
2025-08-15 70.00 70.07 69.40 69.78 0.0M
2025-08-14 70.25 70.54 69.27 69.77 0.0M
2025-08-13 70.95 71.91 70.62 71.13 0.0M
2025-08-12 70.50 71.16 69.49 70.45 0.0M
2025-08-11 70.70 71.54 70.17 70.80 0.1M
2025-08-08 73.66 74.23 72.55 73.91 0.1M
2025-08-07 73.13 74.26 72.50 74.14 0.1M
2025-08-06 72.30 72.90 71.94 72.38 0.0M
2025-08-05 72.38 73.63 72.38 72.90 0.0M
2025-08-04 72.75 73.17 72.33 72.74 0.0M
2025-08-01 71.24 71.81 70.55 71.60 0.1M
2025-07-31 68.61 68.69 67.52 67.58 0.0M
2025-07-30 68.90 68.93 66.35 66.36 0.1M
2025-07-29 69.64 70.43 69.49 69.95 0.0M
2025-07-28 70.13 70.13 68.50 69.49 0.1M
2025-07-25 71.35 71.58 70.10 70.89 0.1M
2025-07-24 72.50 73.58 72.15 73.06 0.0M
2025-07-23 75.66 76.38 73.94 74.45 0.0M
2025-07-22 76.25 77.37 75.63 77.30 0.0M
2025-07-21 74.34 75.39 74.13 75.21 0.1M
2025-07-18 72.55 72.55 71.85 71.95 0.0M
2025-07-17 70.10 71.61 69.83 71.48 0.0M
2025-07-16 71.12 73.88 70.55 72.02 0.1M
2025-07-15 71.73 72.35 70.40 71.02 0.0M
2025-07-14 72.77 72.89 71.80 71.95 0.0M
2025-07-11 72.80 73.55 72.46 72.62 0.1M
2025-07-10 70.50 70.90 70.00 70.90 0.0M
2025-07-09 69.05 70.37 69.04 70.36 0.0M
2025-07-08 71.11 71.11 68.78 69.66 0.0M
2025-07-07 70.30 72.00 69.95 71.88 0.0M
2025-07-03 71.75 72.08 71.17 71.88 0.1M
2025-07-02 72.51 73.50 71.83 73.36 0.0M
2025-07-01 72.65 73.23 72.09 72.20 0.1M
2025-06-30 68.75 70.39 68.55 70.39 0.1M
2025-06-27 67.27 68.79 66.87 68.04 0.1M
2025-06-26 71.42 72.33 70.75 72.02 0.1M
2025-06-25 71.08 72.43 70.89 72.30 0.1M
2025-06-24 70.79 71.72 69.82 71.72 0.1M
2025-06-23 74.81 76.33 74.81 75.42 0.1M
2025-06-20 74.22 75.23 74.12 74.60 0.0M
2025-06-18 76.88 76.90 74.71 74.78 0.0M
2025-06-17 76.68 76.84 75.00 76.24 0.1M
2025-06-16 78.45 78.45 76.08 76.28 0.1M
2025-06-13 80.47 80.68 78.79 79.61 0.1M
2025-06-12 76.40 77.38 75.91 76.63 0.1M
2025-06-11 73.45 74.07 72.34 73.96 0.0M
2025-06-10 73.90 74.12 72.27 72.90 0.1M
2025-06-09 71.91 73.44 71.80 72.80 0.1M
2025-06-06 74.68 74.76 71.84 71.91 0.1M
2025-06-05 76.55 77.09 73.83 74.93 0.2M
2025-06-04 75.13 76.83 74.66 76.19 0.1M
2025-06-03 74.93 75.09 73.53 74.84 0.2M
2025-06-02 75.13 76.88 74.82 76.86 0.1M
2025-05-30 71.34 71.50 69.87 71.32 0.2M
2025-05-29 72.96 73.66 72.00 72.76 0.1M
2025-05-28 72.10 72.39 71.10 71.55 0.2M
2025-05-27 71.63 72.40 70.95 72.19 0.2M
2025-05-23 75.59 76.42 74.61 75.85 0.2M
2025-05-22 73.18 73.18 70.84 71.53 0.1M
2025-05-21 72.62 73.92 72.00 73.49 0.1M
2025-05-20 68.42 72.01 68.39 71.95 0.2M
2025-05-19 68.13 68.43 67.19 68.11 0.1M
2025-05-16 64.66 65.88 64.11 65.64 0.1M
2025-05-15 65.88 68.30 65.71 68.30 0.1M
2025-05-14 65.52 66.34 64.39 65.18 0.1M
2025-05-13 69.36 70.16 68.17 69.68 0.1M
2025-05-12 69.00 69.64 67.81 68.92 0.1M
2025-05-09 75.96 76.41 74.76 75.23 0.1M
2025-05-08 77.53 78.06 72.74 73.76 0.1M
2025-05-07 79.53 80.32 78.01 79.14 0.1M
2025-05-06 80.46 82.25 79.16 82.15 0.1M
2025-05-05 75.18 76.30 74.32 75.83 0.1M
2025-05-02 71.15 71.62 69.03 69.67 0.1M
2025-05-01 69.27 69.67 67.88 69.36 0.1M
2025-04-30 74.93 75.70 73.84 74.02 0.1M
2025-04-29 75.63 76.38 74.53 75.81 0.1M
2025-04-28 74.39 78.09 73.64 78.09 0.1M
2025-04-25 73.15 75.33 72.16 74.91 0.1M
2025-04-24 77.80 77.91 75.26 77.54 0.1M
2025-04-23 74.73 75.09 72.10 74.46 0.2M
2025-04-22 85.43 86.56 79.70 80.29 0.2M
2025-04-21 83.28 84.37 82.62 83.92 0.2M
2025-04-17 77.04 77.57 74.30 76.85 0.1M
2025-04-16 75.95 83.41 75.41 78.00 0.2M
2025-04-15 70.53 71.20 69.62 71.08 0.1M
2025-04-14 69.53 70.27 68.79 70.01 0.1M
2025-04-11 71.31 72.24 70.66 71.75 0.2M
2025-04-10 65.13 67.95 64.28 67.54 0.1M
2025-04-09 61.00 63.11 60.43 62.89 0.2M
2025-04-08 58.23 58.51 56.17 57.00 0.1M
2025-04-07 59.09 59.54 55.11 55.70 0.2M
2025-04-04 62.39 62.64 58.64 59.88 0.2M
2025-04-03 61.73 65.98 61.54 64.46 0.1M
2025-04-02 65.53 66.29 65.06 65.68 0.1M
2025-04-01 65.92 66.69 64.16 65.22 0.1M
2025-03-31 65.23 65.76 64.43 65.68 0.1M
2025-03-28 62.80 63.33 62.26 62.95 0.1M
2025-03-27 60.70 61.67 60.17 61.65 0.1M
2025-03-26 59.75 59.93 59.19 59.33 0.0M
2025-03-25 59.71 60.50 59.37 59.49 0.0M
2025-03-24 59.66 59.88 58.50 58.71 0.1M
2025-03-21 60.23 60.23 58.36 59.61 0.1M
2025-03-20 60.47 61.26 60.32 61.16 0.0M
2025-03-19 60.67 61.59 60.05 61.42 0.1M
2025-03-18 60.57 60.98 60.18 60.73 0.1M
2025-03-17 58.05 58.91 57.97 58.29 0.0M
2025-03-14 58.58 58.58 57.56 57.82 0.1M
2025-03-13 55.57 59.04 55.57 57.79 0.1M
2025-03-12 53.79 55.39 53.45 54.93 0.0M
2025-03-11 53.83 54.53 53.83 54.28 0.0M
2025-03-10 53.47 53.83 51.48 52.51 0.0M
2025-03-07 54.41 55.08 53.53 53.91 0.0M
2025-03-06 53.86 54.57 53.86 54.04 0.0M
2025-03-05 53.77 55.15 53.77 54.78 0.0M
2025-03-04 54.39 54.68 53.39 54.53 0.1M
2025-03-03 52.11 53.17 52.11 53.09 0.1M
2025-02-28 50.72 51.15 49.98 51.15 0.0M
2025-02-27 53.09 53.22 52.02 52.09 0.1M
2025-02-26 53.55 54.73 53.32 54.73 0.0M
2025-02-25 56.41 56.41 53.29 54.54 0.0M
2025-02-24 56.30 56.86 55.72 56.83 0.1M
2025-02-21 55.94 56.43 55.38 55.93 0.0M
2025-02-20 55.57 56.59 55.57 56.19 0.0M
2025-02-19 55.96 56.33 55.17 56.15 0.0M
2025-02-18 55.32 56.19 55.32 56.05 0.1M
2025-02-14 55.78 55.88 52.90 53.42 0.1M
2025-02-13 54.90 56.34 54.90 56.05 0.0M
2025-02-12 54.13 54.86 53.72 54.49 0.1M
2025-02-11 54.57 54.95 54.00 54.37 0.0M
2025-02-10 54.78 55.09 54.34 54.95 0.1M
2025-02-07 53.19 53.84 52.08 52.28 0.0M
2025-02-06 52.23 52.70 51.14 52.70 0.0M
2025-02-05 52.69 53.66 52.20 52.39 0.0M
2025-02-04 51.19 51.69 51.14 51.64 0.0M
2025-02-03 50.16 51.00 49.93 50.59 0.0M
2025-01-31 49.74 50.21 48.96 49.57 0.1M
2025-01-30 48.48 49.41 48.44 49.23 0.1M
2025-01-29 47.37 47.41 43.68 47.20 0.1M
2025-01-28 47.12 47.73 47.09 47.63 0.0M
2025-01-27 46.99 47.17 45.98 46.52 0.0M
2025-01-24 48.26 48.85 48.08 48.08 0.0M
2025-01-23 46.78 47.40 46.61 47.25 0.0M
2025-01-22 47.30 47.54 47.14 47.44 0.0M
2025-01-21 46.25 46.92 46.15 46.75 0.0M
2025-01-17 45.02 45.64 44.69 44.69 0.0M
2025-01-16 45.51 45.88 45.42 45.54 0.0M
2025-01-15 43.90 44.65 43.74 44.65 0.0M
2025-01-14 42.92 43.69 42.92 43.66 0.0M
2025-01-13 43.32 43.60 42.76 43.01 0.0M
2025-01-10 44.52 44.87 44.15 44.48 0.0M
2025-01-08 43.32 43.55 42.69 43.26 0.0M
2025-01-07 43.14 43.21 42.45 42.65 0.0M
2025-01-06 41.56 42.25 41.35 41.96 0.0M
2025-01-03 42.70 42.86 42.06 42.08 0.0M
2025-01-02 42.54 43.25 42.54 43.15 0.0M