Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)

MQQQ
🏛️ アメリカ →
177.69
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
2025-09-26 176.73 177.83 175.46 177.69 0.6M
2025-09-25 175.55 176.99 175.55 176.16 0.0M
2025-09-24 177.82 178.61 177.74 177.74 0.0M
2025-09-23 180.00 180.00 178.85 178.85 0.0M
2025-09-22 178.05 182.28 178.05 181.43 0.0M
2025-09-19 179.61 179.61 179.61 179.61 0.0M
2025-09-18 176.29 177.69 176.11 177.16 0.0M
2025-09-17 174.57 174.57 172.42 173.70 0.0M
2025-09-16 174.70 175.18 174.20 174.84 0.0M
2025-09-15 173.74 175.02 173.11 174.94 0.0M
2025-09-12 172.01 172.71 172.01 172.37 0.1M
2025-09-11 170.40 171.46 170.40 171.11 0.2M
2025-09-10 168.44 169.09 168.35 169.09 0.1M
2025-09-09 169.05 169.05 169.05 169.05 0.0M
2025-09-08 167.88 167.88 167.77 167.77 0.0M
2025-09-05 168.80 168.80 166.09 166.09 0.0M
2025-09-04 166.13 166.13 166.13 166.13 0.0M
2025-09-03 162.00 162.92 162.00 162.85 0.0M
2025-09-02 157.60 160.66 157.60 160.66 0.0M
2025-08-29 163.63 163.63 162.68 163.14 0.0M
2025-08-28 166.40 167.43 166.40 167.43 0.0M
2025-08-27 163.80 165.60 163.79 165.60 0.0M
2025-08-26 164.48 164.87 164.22 164.87 0.0M
2025-08-25 164.23 164.28 163.80 163.81 0.1M
2025-08-22 161.01 164.58 161.00 164.58 0.0M
2025-08-21 160.58 160.58 158.38 159.63 0.0M
2025-08-20 162.02 162.02 158.55 161.62 0.0M
2025-08-19 167.57 167.57 162.87 163.07 0.0M
2025-08-18 167.77 167.88 167.05 167.88 0.0M
2025-08-15 167.60 167.93 167.60 167.77 0.0M
2025-08-14 169.65 169.67 169.64 169.64 0.0M
2025-08-13 171.10 171.10 169.36 169.77 0.0M
2025-08-12 166.63 169.65 166.63 169.65 0.0M
2025-08-11 165.20 165.20 165.20 165.20 0.0M
2025-08-08 166.50 166.50 166.50 166.50 0.0M
2025-08-07 163.18 163.26 163.18 163.26 0.0M
2025-08-06 158.87 162.47 158.87 162.47 0.0M
2025-08-05 161.53 161.53 158.45 158.45 0.0M
2025-08-04 159.95 160.89 159.95 160.87 0.0M
2025-08-01 154.88 156.78 154.78 155.17 0.0M
2025-07-31 166.13 166.13 161.38 161.38 0.0M
2025-07-30 163.02 164.14 162.30 163.07 0.0M
2025-07-29 163.25 163.34 162.46 162.60 0.1M
2025-07-28 163.37 163.37 163.35 163.35 0.0M
2025-07-25 162.33 162.33 162.33 162.33 0.0M
2025-07-24 161.79 161.79 161.79 161.79 0.0M
2025-07-23 158.69 160.69 158.69 160.69 0.0M
2025-07-22 158.87 159.87 158.87 159.87 0.0M
2025-07-21 160.50 162.27 160.50 161.19 0.0M
2025-07-18 160.37 160.37 159.40 159.64 0.0M
2025-07-17 159.89 160.15 159.89 160.02 0.0M
2025-07-16 156.39 157.65 155.94 157.65 0.0M
2025-07-15 158.75 158.77 157.10 157.57 0.1M
2025-07-14 157.10 157.10 157.10 157.10 0.0M
2025-07-11 156.69 156.89 156.10 156.10 0.0M
2025-07-10 156.71 157.34 156.71 156.76 0.0M
2025-07-09 157.26 157.26 157.26 157.26 0.0M
2025-07-08 154.60 155.85 154.60 155.41 0.0M
2025-07-07 155.75 155.75 154.64 154.96 0.0M
2025-07-03 157.72 157.72 157.28 157.28 0.0M
2025-07-02 154.29 154.53 153.95 154.53 0.0M
2025-07-01 153.99 154.23 152.52 152.52 0.0M
2025-06-30 154.90 155.74 154.10 154.88 0.0M
2025-06-27 153.64 153.82 152.82 153.33 0.0M
2025-06-26 150.96 152.54 150.24 152.35 0.0M
2025-06-25 150.77 150.77 149.22 149.70 0.0M
2025-06-24 147.34 149.45 147.27 149.03 0.1M
2025-06-23 141.18 144.64 141.18 144.64 0.0M
2025-06-20 144.38 144.38 141.71 141.73 0.0M
2025-06-18 143.35 143.35 142.99 142.99 0.0M
2025-06-17 144.73 144.73 143.05 143.05 0.0M
2025-06-16 144.65 146.58 144.42 145.68 0.0M
2025-06-13 143.40 143.56 141.64 141.95 0.0M
2025-06-12 145.22 146.29 145.14 145.77 0.0M
2025-06-11 146.41 146.92 143.89 145.23 0.0M
2025-06-10 144.64 145.94 143.63 145.94 0.0M
2025-06-09 144.94 144.94 144.06 144.38 0.0M
2025-06-06 143.95 144.49 143.32 143.72 0.0M
2025-06-05 142.72 145.43 141.05 141.08 0.0M
2025-06-04 143.92 143.92 142.89 143.23 0.1M
2025-06-03 142.40 142.87 142.40 142.87 0.0M
2025-06-02 137.45 140.85 137.45 140.85 0.0M
2025-05-30 138.40 139.05 135.20 138.83 0.0M
2025-05-29 142.00 142.00 138.35 138.75 0.0M
2025-05-28 139.95 139.95 138.00 138.30 0.0M
2025-05-27 137.55 139.55 137.55 139.55 0.0M
2025-05-23 132.00 134.30 132.00 133.70 0.0M
2025-05-22 135.35 137.25 135.35 136.00 0.0M
2025-05-21 137.70 140.55 135.32 135.88 0.0M
2025-05-20 138.70 139.60 138.70 139.60 0.0M
2025-05-19 138.85 140.55 138.55 140.15 0.0M
2025-05-16 138.80 140.30 138.65 139.84 0.0M
2025-05-15 137.72 139.80 137.35 138.50 0.0M
2025-05-14 137.75 138.85 137.60 138.60 0.0M
2025-05-13 133.95 137.95 133.95 137.55 0.0M
2025-05-12 132.70 133.30 130.75 133.30 0.0M
2025-05-09 123.00 123.85 123.00 123.49 0.0M
2025-05-08 125.50 125.65 123.65 123.65 0.0M
2025-05-07 121.20 122.25 119.55 121.34 0.0M
2025-05-06 119.85 120.90 119.80 120.73 0.0M
2025-05-05 121.60 123.60 121.60 122.65 0.0M
2025-05-02 123.30 125.20 123.30 124.23 0.0M
2025-05-01 121.10 123.20 119.95 120.70 0.0M
2025-04-30 113.39 118.40 111.80 117.60 0.0M
2025-04-29 115.40 118.25 115.40 117.69 0.0M
2025-04-28 115.85 116.70 113.10 116.05 0.0M
2025-04-25 113.40 116.55 113.40 116.55 0.1M
2025-04-24 21.70 22.76 21.69 22.75 0.1M
2025-04-23 21.95 22.34 21.34 21.47 0.2M
2025-04-22 20.03 20.72 19.83 20.51 0.0M
2025-04-21 19.40 19.57 18.91 19.40 0.0M
2025-04-17 20.62 20.83 20.24 20.48 0.0M
2025-04-16 21.12 21.32 19.91 20.52 0.0M
2025-04-15 22.05 22.18 21.75 21.87 0.0M
2025-04-14 22.52 22.52 21.52 21.83 0.3M
2025-04-11 20.45 21.68 20.45 21.52 0.0M
2025-04-10 21.45 21.54 19.57 20.67 0.0M
2025-04-09 18.42 22.77 17.91 22.61 0.1M
2025-04-08 20.08 20.38 18.00 18.00 0.1M
2025-04-07 16.61 19.57 16.60 18.56 0.0M
2025-04-04 19.76 20.00 18.50 18.50 0.0M
2025-04-03 21.79 21.86 21.08 21.08 0.0M
2025-04-02 23.42 23.80 23.42 23.71 0.0M
2025-04-01 22.93 23.46 22.68 23.38 0.1M
2025-03-31 22.31 23.04 22.21 23.01 0.0M
2025-03-28 24.16 24.24 23.00 23.02 0.0M
2025-03-27 24.42 24.89 24.36 24.36 0.1M
2025-03-26 25.33 25.33 24.60 24.69 0.1M
2025-03-25 25.64 25.70 25.64 25.70 0.1M
2025-03-24 25.04 25.49 25.04 25.38 0.0M
2025-03-21 23.64 24.28 23.64 24.28 0.0M
2025-03-20 24.39 24.55 24.03 24.11 0.1M
2025-03-19 23.74 24.39 23.74 24.29 0.1M
2025-03-18 23.89 23.89 23.53 23.61 0.0M
2025-03-17 24.17 24.79 24.13 24.59 0.5M
2025-03-14 23.69 24.29 23.56 24.20 0.2M
2025-03-13 23.59 23.59 22.92 22.99 0.1M
2025-03-12 24.22 24.22 23.70 23.93 0.0M
2025-03-11 23.41 23.86 23.14 23.37 0.0M
2025-03-10 24.70 24.70 23.11 23.57 0.0M
2025-03-07 25.40 25.68 24.40 25.56 0.0M
2025-03-06 25.67 26.21 25.17 25.18 0.0M
2025-03-05 25.99 26.70 25.67 26.67 0.0M
2025-03-04 25.71 26.55 25.25 25.96 0.0M
2025-03-03 27.49 27.49 25.80 26.17 0.0M
2025-02-28 26.57 27.42 26.21 27.38 0.2M
2025-02-27 28.48 28.55 26.47 26.47 0.0M
2025-02-26 28.11 28.60 27.95 28.09 0.1M
2025-02-25 28.57 28.57 27.60 27.97 0.0M
2025-02-24 29.42 29.42 28.70 28.70 0.0M
2025-02-21 30.65 30.65 29.41 29.44 0.0M
2025-02-20 30.42 30.68 30.24 30.65 0.2M
2025-02-19 30.80 31.09 30.73 30.92 0.0M
2025-02-18 30.91 30.94 30.62 30.90 0.1M
2025-02-14 30.59 30.83 30.59 30.83 0.1M
2025-02-13 30.01 30.57 30.01 30.57 0.0M
2025-02-12 29.11 29.73 29.09 29.73 0.1M
2025-02-11 29.64 29.86 29.64 29.66 0.0M
2025-02-10 29.78 29.95 29.78 29.86 0.0M
2025-02-07 29.44 29.69 29.11 29.15 0.1M
2025-02-06 29.67 29.92 29.53 29.89 0.0M
2025-02-05 29.05 29.58 28.95 29.58 0.0M
2025-02-04 28.78 29.33 28.77 29.33 0.0M
2025-02-03 28.12 28.83 28.12 28.65 0.2M
2025-01-31 29.78 30.00 29.06 29.13 0.0M
2025-01-30 29.31 29.40 28.93 29.22 0.0M
2025-01-29 28.99 29.07 28.60 28.96 0.0M
2025-01-28 28.68 29.13 28.68 29.13 0.1M
2025-01-27 28.17 28.32 27.98 28.27 0.1M
2025-01-24 30.24 30.24 29.99 29.99 0.0M
2025-01-23 29.96 30.35 29.96 30.34 0.0M
2025-01-22 30.08 30.24 30.08 30.20 0.0M
2025-01-21 29.31 29.56 29.31 29.48 0.0M
2025-01-17 29.01 29.26 28.87 29.16 0.1M
2025-01-16 28.62 28.62 28.22 28.22 0.1M
2025-01-15 28.29 28.70 28.29 28.60 0.2M
2025-01-14 27.80 27.80 27.15 27.33 0.1M
2025-01-13 26.98 27.42 26.98 27.42 0.4M
2025-01-10 27.59 27.80 27.59 27.63 0.0M
2025-01-08 28.42 28.52 28.42 28.52 0.0M
2025-01-07 28.87 28.87 28.49 28.52 0.0M
2025-01-06 29.36 29.53 29.35 29.53 0.0M
2025-01-03 28.47 29.00 28.47 28.91 0.0M
2025-01-02 28.00 28.36 27.55 28.00 0.0M