MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs (BULZ)

BULZ
🏛️ アメリカ →
249.86
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
2025-09-26 247.36 250.75 239.95 249.86 0.5M
2025-09-25 237.73 245.22 230.26 242.87 0.2M
2025-09-24 250.45 251.00 241.31 246.76 0.1M
2025-09-23 254.40 255.84 245.65 247.54 0.1M
2025-09-22 250.25 255.00 250.25 250.67 0.1M
2025-09-19 251.07 252.25 247.37 252.22 0.3M
2025-09-18 248.01 256.00 246.32 250.14 0.2M
2025-09-17 234.76 235.22 222.01 232.93 0.2M
2025-09-16 235.34 236.82 233.15 236.25 0.1M
2025-09-15 230.07 234.00 229.89 234.00 0.1M
2025-09-12 219.98 226.16 218.76 224.97 0.3M
2025-09-11 218.70 220.01 215.82 216.93 0.1M
2025-09-10 218.12 219.65 211.00 214.04 0.2M
2025-09-09 206.70 210.20 203.95 209.83 0.1M
2025-09-08 204.59 208.47 203.99 204.83 0.1M
2025-09-05 207.80 207.80 195.00 202.86 0.4M
2025-09-04 192.55 199.34 189.43 199.11 0.1M
2025-09-03 194.19 196.63 189.67 193.26 0.2M
2025-09-02 179.89 188.65 178.67 188.52 0.2M
2025-08-29 199.04 199.23 189.32 191.59 1.0M
2025-08-28 198.70 202.86 195.63 201.63 0.1M
2025-08-27 195.32 198.45 193.32 196.73 0.1M
2025-08-26 192.29 196.26 190.83 196.15 0.2M
2025-08-25 193.50 196.95 188.71 192.90 0.1M
2025-08-22 182.51 197.02 181.00 195.30 0.4M
2025-08-21 183.93 185.05 178.93 182.16 0.1M
2025-08-20 189.76 189.76 172.58 185.09 0.3M
2025-08-19 206.87 207.09 191.72 193.24 0.2M
2025-08-18 205.59 207.67 203.87 207.23 0.1M
2025-08-15 215.00 215.00 206.72 209.48 0.3M
2025-08-14 207.31 213.66 206.96 212.82 0.1M
2025-08-13 214.86 216.00 208.25 210.85 0.1M
2025-08-12 206.98 211.91 200.77 211.20 0.1M
2025-08-11 203.95 209.50 201.45 202.34 0.2M
2025-08-08 194.48 201.45 194.48 201.39 0.4M
2025-08-07 193.53 197.00 187.68 193.09 0.2M
2025-08-06 178.61 188.58 178.61 188.28 0.2M
2025-08-05 185.13 189.06 180.42 181.48 0.2M
2025-08-04 176.86 182.06 175.87 182.06 0.1M
2025-08-01 176.50 177.98 167.94 169.85 0.5M
2025-07-31 199.00 199.00 185.70 187.97 0.2M
2025-07-30 188.55 191.63 185.00 190.00 0.2M
2025-07-29 192.89 194.00 186.01 187.71 0.2M
2025-07-28 189.63 191.48 188.34 190.01 0.1M
2025-07-25 183.57 188.71 183.00 186.10 0.1M
2025-07-24 188.12 188.25 183.49 187.02 0.1M
2025-07-23 184.34 186.85 181.49 186.85 0.1M
2025-07-22 188.34 188.54 177.58 183.40 0.1M
2025-07-21 188.42 192.83 188.42 189.41 0.1M
2025-07-18 191.50 191.50 185.26 186.83 0.1M
2025-07-17 187.68 190.71 185.34 190.08 0.1M
2025-07-16 187.79 188.06 180.05 187.81 0.1M
2025-07-15 188.60 190.63 185.25 185.25 0.1M
2025-07-14 180.39 183.88 177.50 182.99 0.1M
2025-07-11 178.51 182.01 176.12 180.76 0.3M
2025-07-10 179.73 180.65 175.36 179.74 0.1M
2025-07-09 173.76 177.63 173.10 177.42 0.1M
2025-07-08 171.54 174.13 169.62 172.30 0.1M
2025-07-07 169.61 170.85 166.51 168.25 0.2M
2025-07-03 173.19 176.60 172.19 174.83 0.4M
2025-07-02 165.35 170.19 163.42 169.96 0.1M
2025-07-01 172.21 172.35 162.50 164.34 0.2M
2025-06-30 179.37 179.37 174.76 176.38 0.1M
2025-06-27 176.18 179.30 170.01 174.70 0.3M
2025-06-26 173.27 175.36 170.68 174.72 0.1M
2025-06-25 171.52 173.47 168.00 169.98 0.1M
2025-06-24 162.95 169.29 162.53 168.02 0.2M
2025-06-23 151.95 157.40 148.66 156.34 0.3M
2025-06-20 157.13 159.12 149.13 151.66 0.5M
2025-06-18 153.88 157.44 152.23 154.13 0.2M
2025-06-17 155.41 158.67 151.83 152.71 0.3M
2025-06-16 151.49 158.04 151.29 157.19 0.3M
2025-06-13 145.77 151.40 144.35 146.63 0.5M
2025-06-12 151.59 155.22 151.00 152.88 0.2M
2025-06-11 157.93 158.63 151.37 153.87 0.3M
2025-06-10 150.50 156.25 149.03 155.55 0.2M
2025-06-09 146.54 150.73 145.58 150.12 0.2M
2025-06-06 145.64 147.84 144.85 145.78 0.3M
2025-06-05 148.47 151.70 138.00 140.78 0.4M
2025-06-04 146.10 147.80 142.00 146.85 0.2M
2025-06-03 141.50 147.00 139.23 145.34 0.2M
2025-06-02 136.00 140.65 134.02 140.35 0.2M
2025-05-30 137.48 138.14 129.13 136.75 0.3M
2025-05-29 144.15 144.15 135.96 138.49 0.2M
2025-05-28 141.18 142.35 137.88 138.76 0.2M
2025-05-27 135.80 140.57 134.48 139.92 0.2M
2025-05-23 128.33 133.18 127.30 130.10 0.5M
2025-05-22 134.73 139.37 133.31 135.04 0.2M
2025-05-21 137.07 144.60 132.08 134.02 0.3M
2025-05-20 140.72 141.52 137.00 140.26 0.1M
2025-05-19 135.68 142.71 135.68 142.15 0.2M
2025-05-16 144.72 144.72 139.75 144.07 0.2M
2025-05-15 139.85 143.53 136.39 140.70 0.2M
2025-05-14 142.00 145.83 140.43 143.41 0.2M
2025-05-13 130.00 140.61 129.80 139.09 0.2M
2025-05-12 128.23 128.65 123.20 127.70 0.3M
2025-05-09 113.56 114.59 110.13 112.11 0.2M
2025-05-08 110.59 115.00 108.21 111.36 0.3M
2025-05-07 104.18 107.05 100.17 106.19 0.2M
2025-05-06 102.00 105.31 100.43 103.37 0.2M
2025-05-05 107.33 111.00 107.33 108.52 0.1M
2025-05-02 108.30 113.00 107.14 111.01 0.3M
2025-05-01 107.20 109.34 103.51 103.55 0.2M
2025-04-30 92.83 100.81 90.12 100.49 0.2M
2025-04-29 97.75 101.46 96.98 100.45 0.2M
2025-04-28 99.87 102.02 93.99 99.54 0.2M
2025-04-25 93.40 100.49 92.74 99.63 0.4M
2025-04-24 86.00 94.15 86.00 94.00 0.3M
2025-04-23 85.62 88.63 82.71 83.60 0.5M
2025-04-22 72.02 77.50 71.50 75.62 0.3M
2025-04-21 71.34 72.59 66.17 69.25 0.2M
2025-04-17 78.25 78.25 73.56 75.40 0.2M
2025-04-16 78.60 81.37 71.37 76.60 0.3M
2025-04-15 84.93 88.52 84.67 85.86 0.2M
2025-04-14 91.51 91.51 82.15 84.60 0.4M
2025-04-11 78.56 83.47 75.75 83.44 0.4M
2025-04-10 85.08 86.80 70.79 79.31 0.4M
2025-04-09 67.04 96.71 66.65 94.50 0.8M
2025-04-08 80.52 83.00 62.40 66.07 0.6M
2025-04-07 59.39 80.96 57.00 70.45 0.7M
2025-04-04 78.35 80.22 67.68 69.06 0.9M
2025-04-03 92.00 95.59 88.02 88.14 0.3M
2025-04-02 100.47 112.69 99.96 109.46 0.2M
2025-04-01 103.09 107.69 100.32 107.11 0.2M
2025-03-31 97.74 104.65 92.92 104.21 0.2M
2025-03-28 116.02 116.93 104.66 106.17 0.2M
2025-03-27 118.82 123.07 116.38 118.34 0.1M
2025-03-26 132.98 133.81 119.61 122.00 0.2M
2025-03-25 132.13 134.53 130.89 134.23 0.2M
2025-03-24 127.30 131.90 126.74 131.22 0.1M
2025-03-21 114.00 120.71 112.64 120.49 0.2M
2025-03-20 116.20 123.87 115.65 119.21 0.1M
2025-03-19 116.62 123.60 114.17 119.43 0.1M
2025-03-18 119.43 119.43 113.38 116.05 0.2M
2025-03-17 120.87 126.43 119.80 123.63 0.1M
2025-03-14 115.18 121.10 114.26 120.54 0.2M
2025-03-13 117.81 117.81 107.81 109.86 0.2M
2025-03-12 117.37 120.22 112.17 118.33 0.2M
2025-03-11 104.77 113.35 103.56 108.03 0.2M
2025-03-10 114.97 115.61 101.37 105.31 0.2M
2025-03-07 118.79 125.56 112.65 124.35 0.3M
2025-03-06 126.50 132.10 118.23 120.63 0.3M
2025-03-05 130.62 136.36 125.29 135.76 0.2M
2025-03-04 124.41 136.88 117.80 128.80 0.2M
2025-03-03 147.64 148.88 126.64 130.58 0.2M
2025-02-28 133.62 142.94 129.60 142.94 0.2M
2025-02-27 155.08 157.71 135.88 136.16 0.2M
2025-02-26 152.63 157.61 149.54 152.57 0.1M
2025-02-25 158.39 158.39 143.92 148.60 0.2M
2025-02-24 172.71 173.54 158.50 159.96 0.1M
2025-02-21 190.59 190.59 170.84 172.30 0.2M
2025-02-20 190.21 191.50 178.33 189.64 0.1M
2025-02-19 201.59 202.48 193.34 195.64 0.1M
2025-02-18 201.52 206.23 197.66 206.23 0.1M
2025-02-14 196.34 198.25 192.27 197.05 0.2M
2025-02-13 187.13 194.71 186.38 194.56 0.1M
2025-02-12 174.83 185.70 173.57 185.09 0.2M
2025-02-11 178.05 183.78 178.05 179.93 0.1M
2025-02-10 175.32 183.20 175.32 182.00 0.1M
2025-02-07 179.99 182.76 171.74 172.15 0.2M
2025-02-06 175.35 180.35 173.91 180.11 0.1M
2025-02-05 172.16 176.71 170.37 176.71 0.1M
2025-02-04 172.82 179.49 172.15 179.03 0.1M
2025-02-03 157.63 166.11 155.50 163.21 0.2M
2025-01-31 172.92 178.31 167.00 168.13 0.2M
2025-01-30 169.87 172.02 163.88 170.03 0.1M
2025-01-29 167.58 168.92 162.46 167.25 0.1M
2025-01-28 163.01 171.00 157.14 169.13 0.1M
2025-01-27 158.53 167.00 153.92 160.00 0.2M
2025-01-24 185.94 187.02 180.00 181.57 0.1M
2025-01-23 179.50 184.43 179.00 184.41 0.1M
2025-01-22 183.06 187.16 181.37 183.61 0.1M
2025-01-21 174.11 175.64 166.96 173.83 0.1M
2025-01-17 169.05 171.28 164.54 169.07 0.2M
2025-01-16 164.25 164.33 157.48 157.48 0.0M
2025-01-15 156.89 162.32 153.93 161.64 0.1M
2025-01-14 154.16 154.94 144.80 148.34 0.1M
2025-01-13 143.40 149.69 142.90 149.14 0.1M
2025-01-10 155.82 156.51 146.60 152.07 0.3M
2025-01-08 164.29 165.34 157.57 162.20 0.1M
2025-01-07 179.14 180.00 164.08 166.36 0.1M
2025-01-06 177.86 182.00 173.97 176.96 0.1M
2025-01-03 163.34 170.75 161.53 169.84 0.1M
2025-01-02 164.56 167.26 155.53 161.19 0.1M