NASDAQ 100 Double Leverage (NDXL)

NDXL
🏛️ アメリカ →
67,118.00
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 44,546.91 44,836.88 44,036.01 44,051.35 0.0M
2021-12-30 44,951.25 45,410.71 44,567.89 44,644.14 0.0M
2021-12-29 45,089.21 45,298.06 44,464.82 44,982.17 0.0M
2021-12-28 45,595.90 45,619.27 44,804.27 44,969.66 0.0M
2021-12-27 44,288.03 45,402.80 44,288.03 45,402.06 0.0M
2021-12-23 43,444.62 44,285.23 43,360.39 44,003.92 0.0M
2021-12-22 42,172.38 43,350.78 42,087.82 43,318.43 0.0M
2021-12-21 41,299.85 42,351.60 40,384.42 42,292.96 0.0M
2021-12-20 40,119.00 40,620.26 39,814.99 40,437.26 0.0M
2021-12-17 40,891.03 42,182.07 40,626.00 41,347.73 0.0M
2021-12-16 44,219.74 44,249.46 41,345.29 41,676.28 0.0M
2021-12-15 41,963.15 44,036.37 41,110.73 43,974.73 0.0M
2021-12-14 41,798.78 42,425.84 41,079.49 41,997.44 0.0M
2021-12-13 44,167.13 44,246.96 42,853.97 42,891.95 0.0M
2021-12-10 43,956.63 44,282.53 43,210.24 44,244.29 0.0M
2021-12-09 44,291.32 44,701.96 43,222.66 43,267.17 0.0M
2021-12-08 44,163.23 44,635.82 43,819.27 44,599.17 0.0M
2021-12-07 43,247.79 44,322.13 43,189.29 44,227.37 0.0M
2021-12-06 41,175.28 41,977.39 40,198.56 41,703.74 0.0M
2021-12-03 42,744.09 43,010.87 40,107.90 41,004.53 0.0M
2021-12-02 41,433.39 42,884.55 41,325.87 42,485.87 0.0M
2021-12-01 44,411.95 44,836.93 41,816.10 41,889.66 0.0M
2021-11-30 44,354.70 45,012.41 42,935.97 43,274.92 0.0M
2021-11-29 43,986.95 44,913.16 43,726.40 44,710.99 0.0M
2021-11-26 43,873.66 44,228.64 42,520.05 42,719.63 0.0M
2021-11-24 43,686.02 44,599.49 43,163.66 44,584.58 0.0M
2021-11-23 44,381.18 44,857.29 43,244.41 44,253.23 0.0M
2021-11-22 46,113.82 46,776.39 44,624.19 44,658.41 0.0M
2021-11-19 45,639.45 46,008.77 45,448.85 45,720.57 0.0M
2021-11-18 44,767.65 45,327.83 44,283.04 45,224.94 0.0M
2021-11-17 44,389.53 44,769.03 44,105.54 44,275.50 0.0M
2021-11-16 43,533.12 44,391.37 43,459.81 44,284.98 0.0M
2021-11-15 43,839.26 43,999.59 43,134.55 43,634.84 0.0M
2021-11-12 43,043.62 43,793.36 42,694.68 43,693.69 0.0M
2021-11-11 43,234.38 43,246.07 42,730.42 42,800.09 0.0M
2021-11-10 43,098.74 43,841.59 42,116.86 42,550.66 0.0M
2021-11-09 44,742.55 44,807.31 43,537.95 43,817.14 0.0M
2021-11-08 44,533.42 44,808.30 44,329.13 44,449.16 0.0M
2021-11-05 44,785.26 45,095.07 44,265.09 44,577.18 0.0M
2021-11-04 43,682.82 44,730.28 43,555.53 44,505.94 0.0M
2021-11-03 42,655.10 43,490.72 42,388.93 43,421.02 0.0M
2021-11-02 42,043.86 42,589.72 42,001.06 42,505.77 0.0M
2021-11-01 42,014.19 42,176.53 41,516.11 42,149.76 0.0M
2021-10-29 40,747.74 41,894.83 40,747.74 41,861.02 0.0M
2021-10-28 40,941.55 41,511.39 40,814.83 41,481.06 0.0M
2021-10-27 40,571.41 41,227.92 40,444.48 40,546.71 0.0M
2021-10-26 40,634.07 41,127.54 40,133.70 40,345.18 0.0M
2021-10-25 39,615.02 40,323.43 39,211.88 40,111.21 0.0M
2021-10-22 39,643.39 39,913.01 38,971.49 39,297.41 0.0M
2021-10-21 39,357.24 40,033.30 39,278.71 39,992.30 0.0M
2021-10-20 39,779.58 39,826.38 39,190.98 39,474.96 0.0M
2021-10-19 39,275.73 39,610.00 39,128.65 39,588.28 0.0M
2021-10-18 37,971.05 39,061.67 37,885.86 39,028.22 0.0M
2021-10-15 38,050.74 38,267.43 37,838.00 38,251.26 0.0M
2021-10-14 37,152.03 37,813.97 37,033.77 37,777.15 0.0M
2021-10-13 36,296.61 36,536.42 35,928.70 36,408.13 0.0M
2021-10-12 36,398.97 36,460.24 35,731.58 35,858.12 0.0M
2021-10-11 36,368.65 37,070.20 36,088.56 36,111.71 0.0M
2021-10-08 37,245.95 37,275.75 36,565.75 36,641.53 0.0M
2021-10-07 37,030.96 37,579.08 36,928.22 37,021.40 0.0M
2021-10-06 35,219.41 36,422.73 35,070.52 36,379.22 0.0M
2021-10-05 35,246.29 36,358.22 35,182.54 35,925.97 0.0M
2021-10-04 36,143.13 36,212.28 34,519.74 34,950.41 0.0M
2021-10-01 36,233.63 36,721.55 35,369.01 36,530.35 0.0M
2021-09-30 36,722.07 37,007.44 36,004.02 36,028.98 0.0M
2021-09-29 36,748.44 37,140.13 36,215.27 36,340.90 0.0M
2021-09-28 37,604.43 37,800.54 36,369.50 36,427.02 0.0M
2021-09-27 38,637.57 38,818.69 38,131.39 38,635.50 0.0M
2021-09-24 38,729.61 39,357.15 38,658.93 39,275.96 0.0M
2021-09-23 38,775.93 39,413.80 38,614.77 39,209.13 0.0M
2021-09-22 37,983.45 38,769.15 37,762.10 38,498.71 0.0M
2021-09-21 38,098.97 38,314.39 37,546.92 37,751.63 0.0M
2021-09-20 37,963.21 38,417.70 36,693.18 37,673.63 0.0M
2021-09-17 40,090.17 40,109.83 39,101.95 39,322.18 0.0M
2021-09-16 39,941.40 40,389.88 39,517.19 40,269.40 0.0M
2021-09-15 39,775.27 40,284.81 39,242.36 40,205.45 0.0M
2021-09-14 40,219.40 40,323.63 39,425.56 39,584.85 0.0M
2021-09-13 40,425.81 40,511.66 39,423.77 39,851.54 0.0M
2021-09-10 40,963.85 41,096.39 39,846.39 39,884.51 0.0M
2021-09-09 40,920.86 41,109.16 40,488.62 40,511.11 0.0M
2021-09-08 41,076.56 41,076.56 40,339.27 40,823.92 0.0M
2021-09-07 41,041.72 41,246.50 40,768.95 41,112.22 0.0M
2021-09-03 40,607.35 41,072.88 40,482.08 40,993.22 0.0M
2021-09-02 41,011.44 41,144.54 40,478.63 40,739.63 0.0M
2021-09-01 40,911.39 41,220.58 40,736.94 40,778.10 0.0M
2021-08-31 40,725.15 40,741.43 40,314.94 40,626.85 0.0M
2021-08-30 40,000.39 40,825.23 39,994.28 40,744.99 0.0M
2021-08-27 39,206.13 39,928.63 39,139.60 39,856.63 0.0M
2021-08-26 39,429.62 39,534.02 38,998.76 39,067.12 0.0M
2021-08-25 39,614.21 39,714.63 39,393.65 39,532.42 0.0M
2021-08-24 39,378.73 39,611.97 39,279.47 39,474.90 0.0M
2021-08-23 38,372.62 39,389.96 38,372.62 39,245.18 0.0M
2021-08-20 37,540.33 38,189.80 37,514.36 38,132.95 0.0M
2021-08-19 36,540.15 37,669.54 36,540.15 37,339.92 0.0M
2021-08-18 37,550.32 37,876.30 36,904.62 36,961.96 0.0M
2021-08-17 37,771.96 37,993.90 37,200.37 37,690.26 0.0M
2021-08-16 38,132.87 38,396.40 37,327.30 38,390.03 0.0M
2021-08-13 38,193.95 38,439.75 38,080.04 38,370.00 0.0M
2021-08-12 37,744.73 38,174.12 37,461.06 38,129.20 0.0M
2021-08-11 38,194.69 38,325.61 37,543.15 37,821.26 0.0M
2021-08-10 38,477.81 38,539.07 37,731.61 37,951.71 0.0M
2021-08-09 38,370.40 38,464.25 38,095.17 38,355.08 0.0M
2021-08-06 38,318.92 38,505.04 37,999.95 38,235.60 0.0M
2021-08-05 38,218.20 38,616.72 38,109.25 38,603.44 0.0M
2021-08-04 37,985.01 38,278.76 37,772.96 38,107.25 0.0M
2021-08-03 37,674.71 38,007.88 37,009.63 37,996.64 0.0M
2021-08-02 37,919.99 37,989.09 37,413.94 37,506.62 0.0M
2021-07-30 37,097.89 37,644.77 37,097.89 37,488.65 0.0M
2021-07-29 37,768.53 38,154.26 37,713.82 37,934.90 0.0M
2021-07-28 37,718.08 38,087.30 37,258.93 37,782.86 0.0M
2021-07-27 38,216.97 38,240.96 36,619.33 37,476.76 0.0M
2021-07-26 38,142.74 38,416.53 37,939.92 38,333.48 0.0M
2021-07-23 37,724.91 38,332.83 37,442.56 38,262.49 0.0M
2021-07-22 37,031.77 37,409.44 37,031.77 37,403.38 0.0M
2021-07-21 36,331.13 36,921.07 36,264.20 36,918.41 0.0M
2021-07-20 35,734.97 36,658.07 35,390.85 36,353.78 0.0M
2021-07-19 35,327.16 35,627.40 35,017.61 35,480.40 0.0M
2021-07-16 36,929.37 37,097.48 36,061.37 36,132.20 0.0M
2021-07-15 37,238.13 37,258.20 36,309.09 36,694.52 0.0M
2021-07-14 37,644.16 37,725.31 37,079.91 37,223.10 0.0M
2021-07-13 37,076.70 37,731.41 36,940.80 37,094.18 0.0M
2021-07-12 37,115.17 37,218.33 36,792.44 37,111.11 0.0M
2021-07-09 36,277.81 36,916.64 36,160.37 36,854.29 0.0M
2021-07-08 35,623.76 36,547.57 35,495.05 36,341.28 0.0M
2021-07-07 37,173.43 37,180.52 36,409.73 36,780.57 0.0M
2021-07-06 36,506.78 36,715.71 35,914.84 36,660.90 0.0M
2021-07-02 35,912.09 36,423.04 35,879.40 36,371.74 0.0M
2021-07-01 35,409.91 35,634.55 35,179.45 35,553.56 0.0M
2021-06-30 35,553.88 35,662.56 35,411.17 35,528.14 0.0M
2021-06-29 35,376.81 35,628.02 35,173.23 35,616.11 0.0M
2021-06-28 34,790.01 35,408.13 34,785.00 35,383.64 0.0M
2021-06-25 34,767.08 34,791.54 34,418.27 34,519.11 0.0M
2021-06-24 34,582.84 34,922.10 34,483.94 34,619.50 0.0M
2021-06-23 34,184.56 34,422.29 34,052.86 34,180.51 0.0M
2021-06-22 33,545.20 34,248.18 33,486.93 34,162.44 0.0M
2021-06-21 33,143.39 33,595.41 32,732.54 33,530.90 0.0M
2021-06-18 33,477.40 33,551.05 32,999.63 33,118.37 0.0M
2021-06-17 32,642.54 33,856.88 32,641.72 33,661.51 0.0M
2021-06-16 33,143.35 33,364.63 32,156.66 32,813.19 0.0M
2021-06-15 33,465.35 33,491.16 32,934.77 33,036.61 0.0M
2021-06-14 32,908.23 33,505.93 32,728.72 33,500.58 0.0M
2021-06-11 32,708.83 32,892.45 32,589.48 32,890.80 0.0M
2021-06-10 32,128.31 32,725.39 32,052.13 32,713.15 0.0M
2021-06-09 32,273.41 32,436.65 32,020.87 32,038.93 0.0M
2021-06-08 32,310.33 32,495.41 31,721.56 32,020.23 0.0M
2021-06-07 31,711.91 32,009.03 31,554.52 31,983.50 0.0M
2021-06-04 31,149.53 31,899.23 31,121.29 31,835.62 0.0M
2021-06-03 30,920.45 31,102.51 30,465.42 30,740.27 0.0M
2021-06-02 31,319.55 31,580.84 31,110.63 31,411.67 0.0M
2021-06-01 31,818.87 31,861.09 31,073.38 31,314.62 0.0M
2021-05-28 31,602.11 31,826.03 31,454.54 31,462.25 0.0M
2021-05-27 31,464.53 31,638.96 31,304.66 31,330.95 0.0M
2021-05-26 31,468.85 31,644.83 31,346.61 31,537.83 0.0M
2021-05-25 31,531.22 31,682.93 31,133.62 31,331.53 0.0M
2021-05-24 30,639.46 31,465.18 30,620.19 31,258.52 0.0M
2021-05-21 30,954.78 30,957.62 30,176.23 30,222.50 0.0M
2021-05-20 29,708.35 30,738.23 29,701.70 30,596.18 0.0M
2021-05-19 28,392.62 29,483.25 28,374.02 29,456.29 0.0M
2021-05-18 29,968.96 30,184.96 29,345.00 29,366.61 0.0M
2021-05-17 29,869.40 29,960.72 29,269.17 29,793.05 0.0M
2021-05-14 29,475.22 30,317.51 29,392.31 30,154.86 0.0M
2021-05-13 29,010.39 29,416.75 28,455.09 28,902.88 0.0M
2021-05-12 29,122.46 29,490.22 28,277.98 28,432.84 0.0M
2021-05-11 28,886.39 30,141.21 28,850.94 30,004.53 0.0M
2021-05-10 31,374.04 31,377.57 30,037.77 30,039.88 0.0M
2021-05-07 31,688.40 32,142.92 31,478.40 31,707.05 0.0M
2021-05-06 30,662.84 31,237.95 30,264.83 31,221.55 0.0M
2021-05-05 31,384.81 31,511.44 30,606.51 30,719.64 0.0M
2021-05-04 31,540.77 31,655.88 30,217.31 30,908.34 0.0M
2021-05-03 32,671.13 32,820.47 32,024.58 32,094.95 0.0M
2021-04-30 32,366.86 32,891.59 32,277.55 32,380.86 0.0M
2021-04-29 33,335.83 33,380.56 32,268.06 32,896.55 0.0M
2021-04-28 32,820.07 33,001.09 32,544.90 32,575.35 0.0M
2021-04-27 33,267.11 33,268.14 32,714.07 32,851.69 0.0M
2021-04-26 32,828.73 33,225.71 32,664.14 33,163.48 0.0M
2021-04-23 32,084.00 32,988.71 32,060.61 32,766.01 0.0M
2021-04-22 32,680.20 32,836.00 31,720.83 31,935.13 0.0M
2021-04-21 31,973.22 32,768.70 31,733.43 32,747.51 0.0M
2021-04-20 32,549.34 32,750.74 31,792.29 32,161.56 0.0M
2021-04-19 32,922.48 33,182.13 32,282.58 32,623.29 0.0M
2021-04-16 33,231.82 33,300.04 32,903.34 33,259.96 0.0M
2021-04-15 32,760.47 33,250.67 32,742.48 33,185.86 0.0M
2021-04-14 33,023.77 33,031.69 32,048.05 32,150.68 0.0M
2021-04-13 32,490.74 33,087.64 32,490.74 33,012.83 0.0M
2021-04-12 32,108.97 32,327.01 31,898.16 32,233.35 0.0M
2021-04-09 31,725.38 32,374.00 31,564.01 32,354.23 0.0M
2021-04-08 31,824.78 31,973.96 31,699.63 31,952.47 0.0M
2021-04-07 31,012.85 31,447.94 30,915.35 31,300.78 0.0M
2021-04-06 31,074.03 31,501.40 31,002.40 31,125.69 0.0M
2021-04-05 30,477.43 31,330.93 30,417.89 31,216.40 0.0M
2021-04-01 29,739.56 30,024.97 29,681.78 30,007.76 0.0M
2021-03-31 28,427.00 29,284.48 28,410.94 28,954.88 0.0M
2021-03-30 28,138.34 28,249.86 27,673.89 28,105.56 0.0M
2021-03-29 28,342.26 28,618.46 27,842.55 28,409.07 0.0M
2021-03-26 27,596.30 28,525.38 27,356.03 28,468.42 0.0M
2021-03-25 27,294.94 27,892.41 26,950.28 27,610.52 0.0M
2021-03-24 28,896.20 28,916.73 27,685.67 27,690.23 0.0M
2021-03-23 29,138.25 29,374.97 28,546.65 28,654.16 0.0M
2021-03-22 28,334.47 29,310.90 28,334.47 28,958.54 0.0M
2021-03-19 27,682.13 28,172.55 27,298.77 28,003.67 0.0M
2021-03-18 28,637.99 28,790.33 27,633.02 27,667.08 0.0M
2021-03-17 28,724.09 29,862.00 28,391.13 29,514.95 0.0M
2021-03-16 29,311.38 29,935.39 29,023.95 29,292.02 0.0M
2021-03-15 28,341.63 28,994.08 28,120.40 28,983.26 0.0M
2021-03-12 28,064.84 28,375.23 27,643.62 28,347.43 0.0M
2021-03-11 28,459.63 29,139.65 28,284.45 28,858.85 0.0M
2021-03-10 28,418.26 28,544.57 27,449.43 27,558.80 0.0M
2021-03-09 27,078.99 28,052.09 26,901.04 27,743.00 0.0M
2021-03-08 27,097.36 27,480.55 25,625.29 25,674.83 0.0M
2021-03-05 26,950.75 27,403.13 25,316.55 27,265.69 0.0M
2021-03-04 27,227.11 27,844.42 25,753.45 26,399.58 0.0M
2021-03-03 28,842.18 29,007.44 27,330.28 27,345.54 0.0M
2021-03-02 30,094.72 30,112.17 28,984.10 29,019.49 0.0M
2021-03-01 29,249.90 30,075.60 29,011.02 30,028.00 0.0M
2021-02-26 28,602.52 29,176.74 27,751.95 28,386.09 0.0M
2021-02-25 29,708.30 30,147.62 27,784.24 28,031.78 0.0M
2021-02-24 29,253.67 30,228.58 28,695.30 30,182.50 0.0M
2021-02-23 28,740.90 29,992.81 27,729.22 29,698.93 0.0M
2021-02-22 30,712.59 30,867.12 29,816.43 29,830.18 0.0M
2021-02-19 31,977.63 32,049.65 31,322.11 31,486.61 0.0M
2021-02-18 31,369.86 31,902.80 31,001.03 31,751.09 0.0M
2021-02-17 31,743.40 32,105.50 31,350.74 32,042.34 0.0M
2021-02-16 32,708.10 32,890.77 32,169.37 32,390.93 0.0M
2021-02-12 32,027.78 32,592.25 31,844.30 32,552.11 0.0M
2021-02-11 32,158.42 32,268.30 31,755.31 32,208.38 0.0M
2021-02-10 32,289.36 32,380.43 31,263.36 31,839.90 0.0M
2021-02-09 31,895.61 32,244.76 31,884.21 31,988.91 0.0M
2021-02-08 31,920.89 32,042.08 31,621.83 32,026.35 0.0M
2021-02-05 31,552.27 31,784.76 31,251.38 31,604.09 0.0M
2021-02-04 30,919.45 31,415.16 30,697.81 31,404.92 0.0M
2021-02-03 31,381.18 31,410.71 30,668.94 30,679.47 0.0M
2021-02-02 30,543.12 31,131.03 30,508.67 30,926.81 0.0M
2021-02-01 29,188.00 30,127.39 28,814.36 29,989.00 0.0M
2021-01-29 29,460.14 29,655.11 28,199.06 28,560.05 0.0M
2021-01-28 29,635.97 30,705.93 29,576.68 29,807.39 0.0M
2021-01-27 30,602.92 30,706.18 29,046.39 29,408.98 0.0M
2021-01-26 31,232.78 31,365.86 30,922.80 31,152.97 0.0M
2021-01-25 31,269.47 31,489.47 29,850.49 31,121.44 0.0M
2021-01-22 30,540.43 30,763.49 30,451.92 30,587.33 0.0M
2021-01-21 30,544.91 30,895.45 30,276.68 30,764.76 0.0M
2021-01-20 29,641.52 30,430.33 29,566.66 30,270.86 0.0M
2021-01-19 28,606.90 29,003.90 28,342.27 28,935.67 0.0M
2021-01-15 28,507.85 28,698.84 27,888.99 28,091.61 0.0M
2021-01-14 29,009.90 29,126.02 28,455.07 28,510.78 0.0M
2021-01-13 28,571.37 28,999.90 28,421.81 28,844.30 0.0M
2021-01-12 28,590.42 28,773.23 28,004.93 28,484.26 0.0M
2021-01-11 28,795.68 29,072.96 28,445.61 28,530.53 0.0M
2021-01-08 29,140.65 29,477.19 28,707.96 29,442.18 0.0M
2021-01-07 27,866.56 28,824.97 27,863.99 28,707.54 0.0M
2021-01-06 27,241.08 28,128.75 27,101.17 27,338.15 0.0M
2021-01-05 27,518.30 28,156.76 27,518.30 28,124.99 0.0M
2021-01-04 28,786.67 28,786.67 26,960.15 27,655.95 0.0M