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
2023-12-29 27.73 27.77 27.62 27.65 0.0M
2023-12-28 28.10 28.37 27.80 27.80 0.0M
2023-12-27 28.00 28.58 27.96 28.31 0.0M
2023-12-26 27.68 27.94 27.48 27.94 0.0M
2023-12-22 27.93 28.06 27.39 27.39 0.0M
2023-12-21 26.98 27.10 26.91 27.04 0.0M
2023-12-20 26.60 26.80 26.53 26.53 0.0M
2023-12-19 26.55 27.08 26.55 26.96 0.0M
2023-12-18 26.20 26.62 26.20 26.44 0.0M
2023-12-15 26.78 26.78 26.08 26.18 0.0M
2023-12-14 26.93 27.35 26.85 26.88 0.0M
2023-12-13 24.88 26.37 24.80 26.33 0.0M
2023-12-12 24.94 24.94 24.78 24.78 0.0M
2023-12-11 25.26 25.26 24.83 24.83 0.0M
2023-12-08 25.89 26.13 25.50 25.74 0.0M
2023-12-07 26.77 26.81 26.49 26.81 0.0M
2023-12-06 26.74 26.76 26.73 26.74 0.0M
2023-12-05 26.42 26.49 26.34 26.44 0.0M
2023-12-04 27.64 27.86 26.61 26.76 0.0M
2023-12-01 27.74 28.77 27.74 28.65 0.0M
2023-11-30 27.20 27.44 27.20 27.25 0.0M
2023-11-29 27.67 27.67 27.50 27.65 0.0M
2023-11-28 26.99 27.57 26.94 27.53 0.0M
2023-11-27 26.42 26.48 26.42 26.48 0.0M
2023-11-24 26.01 26.01 25.95 25.95 0.0M
2023-11-22 27.33 27.33 25.55 25.63 0.0M
2023-11-21 26.26 26.26 25.96 25.98 0.0M
2023-11-20 25.05 25.22 25.05 25.19 0.0M
2023-11-17 25.45 25.45 25.30 25.36 0.0M
2023-11-16 25.50 25.50 25.39 25.39 0.0M
2023-11-15 24.56 24.65 24.56 24.59 0.0M
2023-11-14 24.94 24.98 24.74 24.78 0.0M
2023-11-13 24.06 24.24 24.06 24.14 0.0M
2023-11-10 23.85 23.85 23.79 23.79 0.0M
2023-11-09 24.65 24.90 24.62 24.62 0.0M
2023-11-08 24.72 24.72 24.32 24.35 0.0M
2023-11-07 25.12 25.12 25.12 25.12 0.0M
2023-11-06 25.79 25.79 25.49 25.49 0.0M
2023-11-03 26.15 26.30 26.03 26.09 0.0M
2023-11-02 25.78 25.87 25.62 25.82 0.0M
2023-11-01 25.79 25.95 25.39 25.60 0.0M
2023-10-31 26.10 26.10 25.88 25.88 0.0M
2023-10-30 26.38 26.51 26.29 26.33 0.0M
2023-10-27 25.93 26.85 25.87 26.83 0.0M
2023-10-26 25.96 25.96 25.96 25.96 0.0M
2023-10-25 25.81 26.01 25.17 25.82 0.0M
2023-10-24 25.12 25.51 25.12 25.51 0.0M
2023-10-23 25.73 25.85 25.49 25.54 0.0M
2023-10-20 26.09 26.30 25.81 25.87 0.0M
2023-10-19 24.84 25.76 24.74 25.69 0.0M
2023-10-18 24.80 24.96 24.44 24.79 0.0M
2023-10-17 23.86 23.91 23.66 23.78 0.0M
2023-10-16 23.62 23.70 23.62 23.65 0.0M
2023-10-13 23.43 24.13 23.39 24.03 0.0M
2023-10-12 21.95 21.95 21.95 21.95 0.0M
2023-10-11 22.05 22.17 22.05 22.16 0.0M
2023-10-10 22.50 22.50 21.49 21.69 0.0M
2023-10-09 21.50 21.81 21.35 21.80 0.0M
2023-10-06 20.56 20.71 20.56 20.71 0.0M
2023-10-05 20.25 20.43 20.25 20.43 0.0M
2023-10-04 20.34 20.55 20.32 20.55 0.0M
2023-10-03 20.60 20.66 20.57 20.57 0.0M
2023-10-02 20.93 20.93 20.76 20.76 0.0M
2023-09-29 22.09 22.09 21.40 21.47 0.0M
2023-09-28 22.45 22.47 21.93 22.16 0.0M
2023-09-27 22.92 22.92 22.51 22.52 0.0M
2023-09-26 23.46 23.51 23.37 23.39 0.0M
2023-09-25 24.03 24.03 23.99 23.99 0.0M
2023-09-22 24.47 24.51 24.42 24.42 0.0M
2023-09-21 24.21 24.21 24.21 24.21 0.0M
2023-09-20 24.87 24.87 24.77 24.77 0.0M
2023-09-19 24.72 24.72 24.72 24.72 0.0M
2023-09-18 24.88 24.88 24.80 24.80 0.0M
2023-09-15 24.43 24.43 24.43 24.43 0.0M
2023-09-14 23.93 23.93 23.93 23.93 0.0M
2023-09-13 23.93 23.93 23.93 23.93 0.0M
2023-09-12 24.11 24.11 24.11 24.11 0.0M
2023-09-08 24.75 24.75 24.42 24.42 0.0M
2023-09-07 24.42 24.42 24.42 24.42 0.0M
2023-09-06 24.35 24.35 24.35 24.35 0.0M
2023-09-05 24.78 24.81 24.76 24.81 0.0M
2023-09-01 25.25 25.38 25.25 25.38 0.0M
2023-08-31 25.38 25.38 25.38 25.38 0.0M
2023-08-30 25.65 25.65 25.52 25.52 0.0M
2023-08-29 25.32 25.34 25.32 25.34 0.0M
2023-08-28 24.63 24.84 24.63 24.64 0.0M
2023-08-25 24.36 24.72 24.12 24.45 0.0M
2023-08-24 24.59 24.59 24.59 24.59 0.0M
2023-08-23 24.37 24.66 24.37 24.61 0.0M
2023-08-22 23.90 23.90 23.90 23.90 0.0M
2023-08-21 23.61 23.81 23.61 23.81 0.0M
2023-08-18 23.67 23.67 23.67 23.67 0.0M
2023-08-17 23.65 23.65 23.65 23.65 0.0M
2023-08-16 24.24 24.24 23.79 23.79 0.0M
2023-08-15 24.25 24.51 24.21 24.21 0.0M
2023-08-14 24.41 24.41 24.41 24.41 0.0M
2023-08-11 24.69 24.69 24.69 24.69 0.0M
2023-08-10 24.83 24.94 24.70 24.70 0.0M
2023-08-09 25.19 25.19 24.82 24.82 0.0M
2023-08-08 25.37 25.37 25.18 25.18 0.0M
2023-08-07 25.59 25.68 25.59 25.68 0.0M
2023-08-04 26.07 26.07 25.91 25.91 0.0M
2023-08-03 25.65 25.65 25.65 25.65 0.0M
2023-08-02 25.73 25.76 25.69 25.71 0.0M
2023-08-01 26.37 26.37 26.09 26.09 0.0M
2023-07-31 27.17 27.18 26.95 26.95 0.0M
2023-07-28 26.92 26.92 26.78 26.78 0.0M
2023-07-27 26.19 26.19 26.19 26.19 0.0M
2023-07-26 27.21 27.61 27.21 27.47 0.0M
2023-07-25 27.05 27.06 27.05 27.06 0.0M
2023-07-24 26.68 26.68 26.68 26.68 0.0M
2023-07-21 26.98 27.07 26.98 27.07 0.0M
2023-07-20 27.42 27.42 27.32 27.36 0.0M
2023-07-19 27.79 27.79 27.79 27.79 0.0M
2023-07-18 27.72 27.89 27.72 27.79 0.0M
2023-07-17 26.88 26.88 26.88 26.88 0.0M
2023-07-14 27.00 27.00 26.88 26.88 0.0M
2023-07-13 27.15 27.15 27.05 27.14 0.0M
2023-07-12 26.92 27.09 26.92 27.09 0.0M
2023-07-11 25.99 26.05 25.93 26.05 0.0M
2023-07-10 25.80 25.80 25.80 25.80 0.0M
2023-07-07 25.80 25.80 25.80 25.80 0.0M
2023-07-06 25.24 25.24 25.24 25.24 0.0M
2023-07-05 26.12 26.12 25.50 25.60 0.1M
2023-07-03 25.81 25.99 25.81 25.81 0.0M
2023-06-30 25.63 25.74 25.58 25.74 0.0M
2023-06-29 24.74 25.36 24.74 25.27 0.0M
2023-06-28 25.37 25.49 25.34 25.36 0.0M
2023-06-27 25.53 25.53 25.53 25.53 0.0M
2023-06-26 25.96 25.96 25.93 25.93 0.0M
2023-06-23 25.82 25.82 25.82 25.82 0.0M
2023-06-22 25.84 25.84 25.64 25.64 0.0M
2023-06-21 26.18 26.45 26.18 26.45 0.0M
2023-06-20 26.46 26.65 26.46 26.61 0.0M
2023-06-16 27.65 27.67 27.49 27.49 0.0M
2023-06-15 27.64 27.64 27.64 27.64 0.0M
2023-06-14 27.63 27.63 27.11 27.11 0.0M
2023-06-13 27.76 27.78 27.03 27.03 0.0M
2023-06-12 27.34 27.70 27.34 27.70 0.0M
2023-06-09 27.79 27.79 27.79 27.79 0.0M
2023-06-08 28.04 28.04 28.04 28.04 0.0M
2023-06-07 27.12 27.14 27.03 27.03 0.0M
2023-06-06 28.01 28.01 28.01 28.01 0.0M
2023-06-05 27.27 27.98 27.26 27.98 0.0M
2023-06-02 28.68 28.68 27.47 27.47 0.0M
2023-06-01 28.76 28.77 28.08 28.77 0.0M
2023-05-31 28.43 28.43 28.15 28.15 0.0M
2023-05-30 27.82 28.05 27.82 28.05 0.0M
2023-05-26 27.61 27.61 27.61 27.61 0.0M
2023-05-25 27.61 27.61 27.28 27.28 0.0M
2023-05-24 28.50 28.50 28.14 28.18 0.0M
2023-05-23 28.55 28.89 28.55 28.86 0.0M
2023-05-22 28.76 28.76 28.72 28.72 0.0M
2023-05-19 28.29 29.25 28.20 28.97 0.0M
2023-05-18 28.32 28.32 28.06 28.19 0.0M
2023-05-17 29.35 29.36 29.31 29.33 0.0M
2023-05-16 29.76 29.76 29.68 29.68 0.0M
2023-05-15 31.13 31.13 30.82 30.84 0.0M
2023-05-12 31.02 31.02 30.69 30.69 0.0M
2023-05-11 31.37 31.37 30.85 30.86 0.0M
2023-05-10 31.94 31.94 31.48 31.69 0.0M
2023-05-09 31.70 31.87 31.70 31.87 0.0M
2023-05-08 31.24 31.24 31.24 31.24 0.0M
2023-05-05 30.40 31.20 30.40 31.20 0.0M
2023-05-04 32.37 32.96 32.37 32.71 0.0M
2023-05-03 31.58 32.06 31.58 32.06 0.0M
2023-05-02 31.78 31.78 30.25 31.30 0.0M
2023-05-01 30.66 30.66 29.61 29.61 0.0M
2023-04-28 30.07 30.07 30.07 30.07 0.0M
2023-04-27 30.04 30.04 30.01 30.03 0.0M
2023-04-26 30.04 30.04 30.04 30.04 0.0M
2023-04-25 30.58 30.58 30.58 30.58 0.0M
2023-04-24 29.83 30.16 29.67 30.13 0.0M
2023-04-21 30.18 30.18 29.61 29.93 0.0M
2023-04-20 30.87 30.87 30.87 30.87 0.0M
2023-04-19 30.05 30.50 30.05 30.49 0.0M
2023-04-18 30.54 31.12 30.54 30.99 0.0M
2023-04-17 30.50 30.70 30.35 30.66 0.0M
2023-04-14 30.74 31.18 30.65 31.12 0.0M
2023-04-13 32.83 32.86 32.83 32.86 0.0M
2023-04-12 31.81 31.81 31.15 31.60 0.0M
2023-04-11 31.15 31.17 31.15 31.17 0.0M
2023-04-10 30.69 30.69 30.64 30.64 0.0M
2023-04-06 31.63 31.63 31.43 31.43 0.0M
2023-04-05 32.36 32.36 31.74 32.10 0.0M
2023-04-04 30.75 32.21 30.75 32.21 0.0M
2023-04-03 30.38 30.67 30.38 30.51 0.0M
2023-03-31 30.41 30.43 29.87 29.89 0.0M
2023-03-30 30.40 30.40 30.40 30.40 0.0M
2023-03-29 29.64 29.64 29.64 29.64 0.0M
2023-03-28 29.56 30.09 29.56 30.09 0.0M
2023-03-27 29.30 29.41 29.30 29.41 0.0M
2023-03-24 31.31 31.38 30.28 30.36 0.0M
2023-03-23 30.38 31.32 30.38 31.32 0.0M
2023-03-22 29.02 30.33 29.02 30.26 0.0M
2023-03-21 29.40 29.40 28.79 28.79 0.0M
2023-03-20 30.97 31.03 29.76 30.62 0.0M
2023-03-17 29.64 30.62 29.64 30.56 0.0M
2023-03-16 28.59 28.59 28.04 28.09 0.0M
2023-03-15 28.29 28.65 28.02 28.02 0.0M
2023-03-14 27.37 27.37 27.37 27.37 0.0M
2023-03-13 27.51 27.87 27.51 27.87 0.0M
2023-03-10 26.08 26.08 26.08 26.08 0.0M
2023-03-09 24.53 24.53 24.53 24.53 0.0M
2023-03-08 23.87 23.87 23.87 23.87 0.0M
2023-03-07 24.15 24.15 23.91 23.91 0.0M
2023-03-06 25.25 25.25 25.25 25.25 0.0M
2023-03-03 25.38 25.65 25.37 25.65 0.0M
2023-03-02 24.91 24.91 24.91 24.91 0.0M
2023-03-01 25.01 25.03 24.98 24.98 0.0M
2023-02-28 24.71 24.71 24.56 24.56 0.0M
2023-02-27 24.19 24.21 24.19 24.19 0.0M
2023-02-24 24.05 24.13 23.98 24.01 0.0M
2023-02-23 24.48 24.52 24.48 24.50 0.0M
2023-02-22 24.91 24.91 24.57 24.57 0.0M