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
2022-12-30 17,098.33 17,440.68 16,916.64 17,430.68 0.0M
2022-12-29 17,001.27 17,562.52 16,925.98 17,469.08 0.0M
2022-12-28 17,028.69 17,317.55 16,599.66 16,625.40 0.0M
2022-12-27 17,470.12 17,512.25 17,031.85 17,079.64 0.0M
2022-12-23 17,373.76 17,680.96 17,117.45 17,611.74 0.0M
2022-12-22 17,990.56 18,039.35 16,955.41 17,520.43 0.0M
2022-12-21 18,035.96 18,602.67 17,947.66 18,441.21 0.0M
2022-12-20 17,756.12 18,145.42 17,573.41 17,914.75 0.0M
2022-12-19 18,477.55 18,505.75 17,776.37 17,956.64 0.0M
2022-12-16 18,719.60 18,951.10 18,261.26 18,487.56 0.0M
2022-12-15 19,611.46 19,673.19 18,672.42 18,826.73 0.0M
2022-12-14 20,480.10 20,884.86 19,761.93 20,190.18 0.0M
2022-12-13 21,569.47 21,655.81 20,141.17 20,516.14 0.0M
2022-12-12 19,625.38 20,084.62 19,480.08 20,080.30 0.0M
2022-12-09 19,708.34 20,092.97 19,557.93 19,602.36 0.0M
2022-12-08 19,541.52 19,974.77 19,295.35 19,857.93 0.0M
2022-12-07 19,366.12 19,659.89 19,166.11 19,387.82 0.0M
2022-12-06 20,347.69 20,402.10 19,356.08 19,567.43 0.0M
2022-12-05 20,787.52 20,991.23 20,197.78 20,390.33 0.0M
2022-12-02 20,602.93 21,247.10 20,532.18 21,129.09 0.0M
2022-12-01 21,259.04 21,559.84 20,900.00 21,300.24 0.0M
2022-11-30 19,485.29 21,265.36 19,404.48 21,261.04 0.0M
2022-11-29 19,776.26 19,854.86 19,298.70 19,479.92 0.0M
2022-11-28 20,103.64 20,383.39 19,657.45 19,770.01 0.0M
2022-11-25 20,434.75 20,527.49 20,335.17 20,360.44 0.0M
2022-11-23 20,261.27 20,749.79 20,250.65 20,654.03 0.0M
2022-11-22 19,806.33 20,286.51 19,508.27 20,262.92 0.0M
2022-11-21 19,922.23 20,065.51 19,581.47 19,681.42 0.0M
2022-11-18 20,510.20 20,519.97 19,779.04 20,114.56 0.0M
2022-11-17 19,580.59 20,326.25 19,572.77 20,116.48 0.0M
2022-11-16 20,435.19 20,538.81 20,104.77 20,195.72 0.0M
2022-11-15 21,268.81 21,332.73 20,332.22 20,801.28 0.0M
2022-11-14 20,310.50 20,784.28 20,104.47 20,215.63 0.0M
2022-11-11 19,899.02 20,707.59 19,662.99 20,628.49 0.0M
2022-11-10 19,087.32 19,926.97 18,719.50 19,906.93 0.0M
2022-11-09 17,887.82 18,023.37 17,292.48 17,316.16 0.0M
2022-11-08 18,114.56 18,611.70 17,650.96 18,179.58 0.0M
2022-11-07 17,666.57 17,990.56 17,397.73 17,912.54 0.0M
2022-11-04 17,706.39 17,778.39 16,816.97 17,531.57 0.0M
2022-11-03 17,259.85 17,528.52 16,972.15 17,003.88 0.0M
2022-11-02 19,031.91 19,404.27 17,696.56 17,706.20 0.0M
2022-11-01 19,956.76 19,966.50 18,959.49 18,995.77 0.0M
2022-10-31 19,599.77 19,661.01 19,138.41 19,394.35 0.0M
2022-10-28 18,650.59 19,941.15 18,650.59 19,884.51 0.0M
2022-10-27 19,369.49 19,469.41 18,661.35 18,701.31 0.0M
2022-10-26 19,446.90 20,309.56 19,372.07 19,433.32 0.0M
2022-10-25 19,716.90 20,397.17 19,708.49 20,356.64 0.0M
2022-10-24 19,169.53 19,667.27 18,646.25 19,538.93 0.0M
2022-10-21 18,106.11 19,196.28 17,986.52 19,138.60 0.0M
2022-10-20 18,383.19 19,043.46 18,117.37 18,268.42 0.0M
2022-10-19 18,386.65 18,886.23 18,140.57 18,458.62 0.0M
2022-10-18 19,340.89 19,359.48 18,237.60 18,608.51 0.0M
2022-10-17 18,022.37 18,418.82 17,998.31 18,327.95 0.0M
2022-10-14 18,596.03 18,671.62 17,096.50 17,144.80 0.0M
2022-10-13 16,489.25 18,453.34 16,356.57 18,278.08 0.0M
2022-10-12 17,556.24 17,803.31 17,376.44 17,476.20 0.0M
2022-10-11 17,739.42 18,122.33 17,250.11 17,496.48 0.0M
2022-10-10 18,347.08 18,395.88 17,602.67 17,943.62 0.0M
2022-10-07 19,128.39 19,201.71 18,156.97 18,322.36 0.0M
2022-10-06 20,114.52 20,477.67 19,823.17 19,867.36 0.0M
2022-10-05 19,673.49 20,434.77 19,265.38 20,175.00 0.0M
2022-10-04 19,855.03 20,300.07 19,802.62 20,209.60 0.0M
2022-10-03 18,451.71 19,237.40 18,206.14 19,016.53 0.0M
2022-09-30 18,677.79 19,261.21 18,151.34 18,165.74 0.0M
2022-09-29 19,410.04 19,428.58 18,383.01 18,820.18 0.0M
2022-09-28 19,164.00 20,146.13 19,000.63 19,965.32 0.0M
2022-09-27 19,685.40 19,995.25 18,881.96 19,210.28 0.0M
2022-09-26 19,251.52 19,902.44 19,089.30 19,152.18 0.0M
2022-09-23 19,658.12 19,670.85 18,860.68 19,353.52 0.0M
2022-09-22 20,273.91 20,427.76 19,831.93 20,017.89 0.0M
2022-09-21 21,414.08 22,023.52 20,493.59 20,499.14 0.0M
2022-09-20 21,283.54 21,628.54 20,942.70 21,267.98 0.0M
2022-09-19 20,920.46 21,650.66 20,916.27 21,638.03 0.0M
2022-09-16 21,004.09 21,362.45 20,766.71 21,312.88 0.0M
2022-09-15 21,946.88 22,384.27 21,334.29 21,553.53 0.0M
2022-09-14 22,161.78 22,447.17 21,886.00 22,316.37 0.0M
2022-09-13 23,234.22 23,448.09 21,837.27 21,950.46 0.0M
2022-09-12 24,342.55 24,739.45 24,306.25 24,689.23 0.0M
2022-09-09 23,498.94 24,197.87 23,498.94 24,114.81 0.0M
2022-09-08 22,436.41 23,312.12 22,364.31 23,114.49 0.0M
2022-09-07 22,075.98 23,027.32 22,035.00 22,885.56 0.0M
2022-09-06 22,330.69 22,499.77 21,675.14 21,979.41 0.0M
2022-09-02 23,408.18 23,628.35 22,072.37 22,307.83 0.0M
2022-09-01 22,535.91 23,027.81 21,989.95 22,969.02 0.0M
2022-08-31 23,623.75 23,827.30 22,946.26 22,961.14 0.0M
2022-08-30 24,065.68 24,105.56 22,841.09 23,229.04 0.0M
2022-08-29 23,786.20 24,193.44 23,601.36 23,770.29 0.0M
2022-08-26 26,349.60 26,531.78 24,233.99 24,241.06 0.0M
2022-08-25 25,779.14 26,419.56 25,648.26 26,406.69 0.0M
2022-08-24 25,353.00 25,821.52 25,224.38 25,517.05 0.0M
2022-08-23 25,390.76 25,845.91 25,262.31 25,377.00 0.0M
2022-08-22 26,086.08 26,153.71 25,289.03 25,413.59 0.0M
2022-08-19 27,375.86 27,509.76 26,716.23 26,848.98 0.0M
2022-08-18 27,808.73 28,134.95 27,526.03 27,939.78 0.0M
2022-08-17 27,915.68 28,301.47 27,458.47 27,797.07 0.0M
2022-08-16 28,412.63 28,845.09 27,955.29 28,486.13 0.0M
2022-08-15 28,050.49 28,699.20 28,029.13 28,622.39 0.0M
2022-08-12 27,469.24 28,208.05 27,293.95 28,208.05 0.0M
2022-08-11 27,828.45 28,174.60 27,009.02 27,093.72 0.0M
2022-08-10 27,259.92 27,484.32 26,818.21 27,450.27 0.0M
2022-08-09 26,200.78 26,327.89 25,721.35 25,974.18 0.0M
2022-08-08 26,862.05 27,541.34 26,361.90 26,586.50 0.0M
2022-08-05 26,380.05 27,110.25 26,228.41 26,789.96 0.0M
2022-08-04 26,981.61 27,278.62 26,642.30 27,214.79 0.0M
2022-08-03 25,911.96 27,124.26 25,877.35 26,981.72 0.0M
2022-08-02 25,395.62 26,271.96 25,220.44 25,588.87 0.0M
2022-08-01 25,493.05 26,319.67 25,318.29 25,746.90 0.0M
2022-07-29 25,141.01 25,933.18 24,914.24 25,781.87 0.0M
2022-07-28 24,350.60 24,975.74 23,780.32 24,882.84 0.0M
2022-07-27 23,307.15 24,653.75 23,149.15 24,432.83 0.0M
2022-07-26 23,130.20 23,171.26 22,381.18 22,516.86 0.0M
2022-07-25 23,676.56 23,769.75 23,115.16 23,436.42 0.0M
2022-07-22 24,398.76 24,737.95 23,413.81 23,700.61 0.0M
2022-07-21 23,981.60 24,574.30 23,541.15 24,570.12 0.0M
2022-07-20 23,236.12 24,065.57 23,096.69 23,881.37 0.0M
2022-07-19 22,418.96 23,195.97 22,129.82 23,163.11 0.0M
2022-07-18 22,585.14 22,831.12 21,647.35 21,799.13 0.0M
2022-07-15 21,877.63 22,210.14 21,630.08 22,195.95 0.0M
2022-07-14 20,937.95 21,532.54 20,397.84 21,413.88 0.0M
2022-07-13 20,527.20 21,601.59 20,436.56 21,270.46 0.0M
2022-07-12 21,998.58 22,231.93 21,107.79 21,331.43 0.0M
2022-07-11 22,312.91 22,377.84 21,645.29 21,755.62 0.0M
2022-07-08 22,201.82 22,956.62 22,119.64 22,755.59 0.0M
2022-07-07 21,977.48 22,799.69 21,917.95 22,694.49 0.0M
2022-07-06 21,588.23 22,077.98 21,297.35 21,754.26 0.0M
2022-07-05 20,195.75 21,496.86 20,004.52 21,490.27 0.0M
2022-07-01 20,394.58 20,823.17 20,059.43 20,797.61 0.0M
2022-06-30 20,609.92 21,038.70 19,852.96 20,506.55 0.0M
2022-06-29 20,924.61 21,253.63 20,631.33 21,066.21 0.0M
2022-06-28 22,422.85 22,842.21 20,976.12 20,993.41 0.0M
2022-06-27 22,937.76 23,005.58 22,215.28 22,375.26 0.0M
2022-06-24 21,731.82 22,771.09 21,678.12 22,745.74 0.0M
2022-06-23 20,992.14 21,377.47 20,610.12 21,263.01 0.0M
2022-06-22 20,296.19 21,302.52 20,279.90 20,655.06 0.0M
2022-06-21 20,374.82 21,046.02 20,374.82 20,724.55 0.0M
2022-06-17 19,421.47 20,063.18 19,135.02 19,744.66 0.0M
2022-06-16 19,841.77 19,929.15 18,939.41 19,266.01 0.0M
2022-06-15 20,508.36 21,507.52 20,079.30 20,951.69 0.0M
2022-06-14 20,215.81 20,332.14 19,584.57 19,957.00 0.0M
2022-06-13 20,555.74 20,912.66 19,749.07 19,875.37 0.0M
2022-06-10 22,736.80 22,852.46 21,863.68 21,892.37 0.0M
2022-06-09 24,653.79 25,140.24 23,556.59 23,572.10 0.0M
2022-06-08 25,208.01 25,581.89 24,792.59 24,938.34 0.0M
2022-06-07 24,315.96 25,425.06 24,146.38 25,323.86 0.0M
2022-06-06 25,457.51 25,687.92 24,626.23 24,882.14 0.0M
2022-06-03 25,095.67 25,396.75 24,510.64 24,681.60 0.0M
2022-06-02 24,524.10 26,096.22 24,323.72 26,077.52 0.0M
2022-06-01 25,522.58 25,801.11 24,361.79 24,720.89 0.0M
2022-05-31 25,280.44 25,574.74 24,457.50 25,093.86 0.0M
2022-05-27 24,251.63 25,258.19 24,187.90 25,253.71 0.0M
2022-05-26 22,302.39 23,921.70 22,283.77 23,692.69 0.0M
2022-05-25 21,659.20 22,757.23 21,591.85 22,442.53 0.0M
2022-05-24 21,942.16 22,074.90 21,064.27 21,798.40 0.0M
2022-05-23 22,177.83 22,851.64 21,874.67 22,801.20 0.0M
2022-05-20 22,816.16 22,844.85 20,778.31 22,062.69 0.0M
2022-05-19 22,201.53 22,931.64 21,913.08 22,213.06 0.0M
2022-05-18 24,097.22 24,244.27 22,247.77 22,411.77 0.0M
2022-05-17 24,675.12 24,970.72 24,045.57 24,936.31 0.0M
2022-05-16 23,905.94 24,291.54 23,510.83 23,696.38 0.0M
2022-05-13 23,273.13 24,420.55 23,058.30 24,262.12 0.0M
2022-05-12 22,002.64 23,285.77 21,631.21 22,591.40 0.0M
2022-05-11 23,742.72 24,645.47 22,564.34 22,675.73 0.0M
2022-05-10 24,740.35 24,898.95 23,490.83 24,156.93 0.0M
2022-05-09 24,668.25 24,976.31 23,338.89 23,546.66 0.0M
2022-05-06 25,928.58 26,539.77 24,891.31 25,588.42 0.0M
2022-05-05 28,361.21 28,361.21 25,626.36 26,229.91 0.0M
2022-05-04 27,409.02 29,272.55 26,478.98 29,185.05 0.0M
2022-05-03 27,138.58 27,694.88 26,877.28 27,324.36 0.0M
2022-05-02 26,400.81 27,297.95 25,792.96 27,266.27 0.0M
2022-04-29 28,168.89 28,829.74 26,278.01 26,361.14 0.0M
2022-04-28 28,111.63 29,308.86 27,209.20 28,948.76 0.0M
2022-04-27 27,090.01 28,058.50 26,786.03 27,064.83 0.0M
2022-04-26 28,992.38 28,992.38 27,091.61 27,091.87 0.0M
2022-04-25 28,259.80 29,400.88 28,106.96 29,364.29 0.0M
2022-04-22 30,186.10 30,427.33 28,548.55 28,610.54 0.0M
2022-04-21 32,255.28 32,715.08 30,042.59 30,212.37 0.0M
2022-04-20 32,593.45 32,672.93 31,300.22 31,463.02 0.0M
2022-04-19 30,966.05 32,547.43 30,796.15 32,430.07 0.0M
2022-04-18 30,862.91 31,481.09 30,548.05 31,091.91 0.0M
2022-04-14 32,535.04 32,580.40 30,977.72 31,016.10 0.0M
2022-04-13 31,253.12 32,684.50 31,162.82 32,498.33 0.0M
2022-04-12 32,316.11 32,717.00 30,997.85 31,256.58 0.0M
2022-04-11 32,217.21 32,392.78 31,431.07 31,482.09 0.0M
2022-04-08 33,615.34 33,800.92 32,946.98 33,038.58 0.0M
2022-04-07 33,705.48 34,427.86 32,987.44 33,996.36 0.0M
2022-04-06 34,327.54 34,513.98 33,349.26 33,843.35 0.0M
2022-04-05 36,790.61 36,846.33 35,194.26 35,380.27 0.0M
2022-04-04 35,809.44 37,048.25 35,719.28 37,037.21 0.0M
2022-04-01 35,732.52 35,919.21 34,952.17 35,609.54 0.0M
2022-03-31 36,647.61 36,716.39 35,485.35 35,501.56 0.0M
2022-03-30 37,154.30 37,409.27 36,334.20 36,635.12 0.0M
2022-03-29 36,994.33 37,586.76 36,494.63 37,460.50 0.0M
2022-03-28 35,174.71 36,250.68 34,902.10 36,242.70 0.0M
2022-03-25 35,194.22 35,379.99 34,291.91 35,134.21 0.0M
2022-03-24 34,087.98 35,198.52 33,672.49 35,189.02 0.0M
2022-03-23 34,072.77 34,811.77 33,697.96 33,705.10 0.0M
2022-03-22 33,484.55 34,845.43 33,435.85 34,684.51 0.0M
2022-03-21 33,397.36 33,833.24 32,527.71 33,392.44 0.0M
2022-03-18 31,961.23 33,632.70 31,747.34 33,598.99 0.0M
2022-03-17 31,141.78 32,255.02 30,908.67 32,223.12 0.0M
2022-03-16 30,082.77 31,508.23 29,394.17 31,493.13 0.0M
2022-03-15 28,123.36 29,447.64 27,774.46 29,322.41 0.0M
2022-03-14 28,449.78 29,047.38 27,467.86 27,581.01 0.0M
2022-03-11 30,445.48 30,501.21 28,608.89 28,682.26 0.0M
2022-03-10 29,898.63 30,147.61 29,103.42 29,957.28 0.0M
2022-03-09 30,063.99 30,850.98 29,607.23 30,631.61 0.0M
2022-03-08 28,619.72 30,298.42 27,988.81 28,586.71 0.0M
2022-03-07 31,215.41 31,330.53 28,788.73 28,810.95 0.0M
2022-03-04 31,692.50 31,854.05 30,692.44 31,145.55 0.0M
2022-03-03 33,458.72 33,471.95 31,722.25 32,047.21 0.0M
2022-03-02 32,245.25 33,237.46 31,732.68 33,013.93 0.0M
2022-03-01 32,819.03 33,161.75 31,471.07 31,930.37 0.0M
2022-02-28 32,177.46 33,277.11 31,949.90 33,005.45 0.0M
2022-02-25 31,801.50 32,798.77 31,238.81 32,781.33 0.0M
2022-02-24 27,799.87 31,868.77 27,799.87 31,805.19 0.0M
2022-02-23 32,053.03 32,138.98 29,724.92 29,755.93 0.0M
2022-02-22 31,492.39 32,482.07 30,706.48 31,390.54 0.0M
2022-02-18 32,942.89 33,026.97 31,607.01 32,026.97 0.0M
2022-02-17 34,272.48 34,331.54 32,699.64 32,777.44 0.0M
2022-02-16 34,414.16 35,049.28 33,862.22 34,838.35 0.0M
2022-02-15 34,273.65 34,937.97 34,098.04 34,920.65 0.0M
2022-02-14 33,113.94 33,893.87 32,584.25 33,277.93 0.0M
2022-02-11 35,546.79 35,692.03 32,924.47 33,209.83 0.0M
2022-02-10 35,704.91 37,019.23 35,043.98 35,384.26 0.0M
2022-02-09 36,508.07 37,121.13 36,215.18 37,116.59 0.0M
2022-02-08 34,599.06 35,801.95 34,372.46 35,619.61 0.0M
2022-02-07 35,479.72 35,948.81 34,556.24 34,780.69 0.0M
2022-02-04 34,765.47 36,028.48 34,223.73 35,374.10 0.0M
2022-02-03 35,414.17 36,222.76 34,307.30 34,456.02 0.0M
2022-02-02 37,795.19 37,910.43 36,748.66 37,630.98 0.0M
2022-02-01 36,778.85 37,111.33 35,714.37 37,039.07 0.0M
2022-01-31 34,580.51 36,621.14 34,285.02 36,599.89 0.0M
2022-01-28 32,667.51 34,356.09 31,696.02 34,341.48 0.0M
2022-01-27 33,862.79 34,203.24 32,120.32 32,261.31 0.0M
2022-01-26 34,541.80 35,259.01 32,278.16 33,052.82 0.0M
2022-01-25 33,365.75 34,191.58 32,392.00 32,942.98 0.0M
2022-01-24 33,007.63 34,774.91 30,934.15 34,665.61 0.0M
2022-01-21 35,748.22 36,432.28 34,299.64 34,327.84 0.0M
2022-01-20 37,961.54 38,811.01 36,256.58 36,324.88 0.0M
2022-01-19 38,524.82 38,999.99 37,276.97 37,324.15 0.0M
2022-01-18 39,003.19 39,354.68 37,998.25 38,141.44 0.0M
2022-01-14 39,107.30 40,235.80 39,107.30 40,207.23 0.0M
2022-01-13 42,106.35 42,212.92 39,469.94 39,614.51 0.0M
2022-01-12 42,028.92 42,352.81 41,298.89 41,765.31 0.0M
2022-01-11 40,098.53 41,469.48 39,655.99 41,446.60 0.0M
2022-01-10 39,071.41 40,331.78 37,950.58 40,262.31 0.0M
2022-01-07 41,096.10 41,413.11 39,808.07 40,148.60 0.0M
2022-01-06 40,581.07 41,755.28 40,233.84 41,050.69 0.0M
2022-01-05 43,338.80 43,654.65 41,041.69 41,084.40 0.0M
2022-01-04 45,097.03 45,097.03 43,121.52 43,819.17 0.0M
2022-01-03 44,457.67 45,044.07 43,977.92 45,031.29 0.0M