T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)

NVDQ
🏛️ アメリカ →
1.01
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
09:30 4.11 4.11 4.06 4.08 2,526.8K
09:31 4.06 4.06 4.04 4.05 110.2K
09:32 4.05 4.08 4.04 4.04 116.0K
09:33 4.02 4.03 4.00 4.02 125.8K
09:34 4.01 4.04 4.01 4.03 147.5K
09:35 4.04 4.04 4.03 4.03 2.5K
09:36 4.04 4.07 4.04 4.06 90.7K
09:37 4.07 4.08 4.07 4.07 87.4K
09:38 4.06 4.06 4.02 4.04 112.2K
09:39 4.04 4.04 4.00 4.02 110.5K
09:40 4.03 4.07 4.03 4.06 168.4K
09:41 4.07 4.08 4.05 4.06 105.5K
09:42 4.05 4.08 4.05 4.07 194.7K
09:43 4.06 4.09 4.06 4.09 145.0K
09:44 4.09 4.09 4.04 4.04 82.3K
09:45 4.05 4.07 4.05 4.07 10.9K
09:46 4.05 4.05 4.02 4.03 94.0K
09:47 4.03 4.06 4.03 4.05 60.0K
09:48 4.06 4.06 4.04 4.05 101.9K
09:49 4.06 4.08 4.06 4.07 65.3K
09:50 4.06 4.06 4.03 4.04 58.4K
09:51 4.04 4.04 4.01 4.01 85.4K
09:52 4.00 4.00 3.98 4.00 112.4K
09:53 4.02 4.03 4.02 4.03 84.0K
09:54 4.03 4.03 4.00 4.01 53.0K
09:55 4.00 4.00 4.00 4.00 139.4K
09:56 4.01 4.03 4.01 4.02 30.3K
09:57 4.02 4.02 4.00 4.01 58.4K
09:58 4.01 4.02 3.99 3.99 86.4K
09:59 3.98 4.00 3.97 4.00 59.9K
10:00 4.01 4.02 3.98 3.99 66.4K
10:01 3.98 4.01 3.98 3.99 287.1K
10:02 3.99 4.01 3.98 4.00 45.1K
10:03 4.01 4.03 4.01 4.03 127.4K
10:04 4.03 4.03 4.02 4.02 93.5K
10:05 4.02 4.03 4.02 4.01 94.6K
10:06 4.00 4.02 4.00 4.02 92.9K
10:07 4.03 4.03 4.00 4.00 56.1K
10:08 3.99 4.01 3.98 4.01 85.0K
10:09 4.01 4.01 4.00 4.00 79.7K
10:10 4.01 4.01 4.00 4.01 114.1K
10:11 4.02 4.03 4.02 4.03 115.5K
10:12 4.03 4.05 4.02 4.04 181.8K
10:13 4.04 4.06 4.03 4.03 127.2K
10:14 4.04 4.04 4.03 4.03 73.5K
10:15 4.00 4.01 4.00 4.01 13.1K
10:16 4.02 4.02 4.02 4.02 94.0K
10:17 4.01 4.02 4.01 4.01 74.3K
10:18 4.02 4.03 4.02 4.03 38.9K
10:19 4.03 4.03 4.02 4.02 119.3K
10:20 4.03 4.03 4.02 4.03 55.9K
10:21 4.03 4.03 4.00 4.00 50.6K
10:22 4.00 4.02 4.00 4.01 19.9K
10:23 4.02 4.03 4.02 4.02 150.7K
10:24 4.02 4.03 4.01 4.01 71.3K
10:25 4.01 4.01 3.99 3.99 94.5K
10:26 3.99 4.00 3.99 3.99 95.9K
10:27 4.00 4.00 3.96 3.97 239.2K
10:28 3.97 4.01 3.97 4.00 46.5K
10:29 4.00 4.01 3.99 4.00 263.5K
10:30 4.00 4.00 3.98 4.00 155.2K
10:31 4.00 4.01 4.00 4.01 53.9K
10:32 4.01 4.01 4.00 4.00 126.1K
10:33 4.00 4.02 4.00 4.01 193.6K
10:34 4.02 4.03 4.02 4.02 97.0K
10:35 4.03 4.04 4.02 4.03 243.0K
10:36 4.04 4.05 4.03 4.05 74.1K
10:37 4.06 4.08 4.06 4.08 182.1K
10:38 4.07 4.08 4.06 4.07 133.9K
10:39 4.07 4.08 4.07 4.07 40.5K
10:40 4.07 4.08 4.06 4.07 104.8K
10:41 4.07 4.08 4.07 4.07 60.6K
10:42 4.06 4.09 4.06 4.09 164.8K
10:43 4.09 4.10 4.09 4.09 193.6K
10:44 4.09 4.10 4.09 4.09 89.2K
10:45 4.08 4.11 4.08 4.11 82.0K
10:46 4.12 4.12 4.11 4.12 59.1K
10:47 4.11 4.13 4.11 4.12 123.9K
10:48 4.12 4.13 4.12 4.13 88.7K
10:49 4.13 4.16 4.13 4.16 567.3K
10:50 4.15 4.17 4.15 4.16 232.1K
10:51 4.17 4.17 4.15 4.15 89.9K
10:52 4.16 4.17 4.15 4.16 40.6K
10:53 4.15 4.17 4.15 4.16 112.0K
10:54 4.16 4.16 4.14 4.14 186.4K
10:55 4.15 4.16 4.13 4.14 329.0K
10:56 4.14 4.14 4.13 4.14 180.2K
10:57 4.14 4.15 4.13 4.13 211.6K
10:58 4.14 4.14 4.13 4.14 66.0K
10:59 4.15 4.16 4.15 4.15 208.9K
11:00 4.14 4.14 4.13 4.14 188.3K
11:01 4.14 4.16 4.14 4.15 168.0K
11:02 4.15 4.15 4.15 4.15 74.9K
11:03 4.15 4.16 4.15 4.15 114.4K
11:04 4.15 4.15 4.15 4.14 15.3K
11:05 4.15 4.17 4.15 4.17 64.4K
11:06 4.17 4.18 4.16 4.18 336.9K
11:07 4.18 4.20 4.18 4.20 155.0K
11:08 4.20 4.20 4.19 4.19 367.9K
11:09 4.19 4.21 4.19 4.19 69.4K
11:10 4.19 4.19 4.19 4.19 110.4K
11:11 4.19 4.19 4.15 4.15 176.9K
11:12 4.16 4.17 4.15 4.15 104.5K
11:13 4.15 4.15 4.13 4.14 101.5K
11:14 4.14 4.16 4.14 4.16 75.9K
11:15 4.16 4.16 4.14 4.15 70.6K
11:16 4.15 4.15 4.15 4.14 129.3K
11:17 4.14 4.14 4.12 4.12 95.7K
11:18 4.12 4.12 4.10 4.12 121.1K
11:19 4.11 4.13 4.11 4.12 81.5K
11:20 4.13 4.15 4.13 4.15 364.2K
11:21 4.16 4.18 4.16 4.17 85.8K
11:22 4.16 4.17 4.15 4.14 68.2K
11:23 4.13 4.14 4.13 4.14 130.4K
11:24 4.14 4.16 4.14 4.15 56.1K
11:25 4.16 4.16 4.14 4.14 149.1K
11:26 4.13 4.14 4.12 4.13 105.5K
11:27 4.13 4.13 4.12 4.12 145.4K
11:28 4.11 4.13 4.11 4.13 56.9K
11:29 4.13 4.15 4.13 4.14 43.4K
11:30 4.14 4.14 4.12 4.12 108.8K
11:31 4.13 4.13 4.11 4.11 26.8K
11:32 4.10 4.11 4.10 4.11 57.3K
11:33 4.11 4.12 4.11 4.11 41.3K
11:34 4.11 4.11 4.09 4.10 112.6K
11:35 4.10 4.12 4.10 4.11 190.1K
11:36 4.12 4.12 4.10 4.10 107.6K
11:37 4.10 4.10 4.09 4.10 189.1K
11:38 4.09 4.10 4.09 4.10 37.1K
11:39 4.10 4.11 4.10 4.11 114.6K
11:40 4.10 4.11 4.09 4.10 144.3K
11:41 4.10 4.10 4.09 4.09 193.8K
11:42 4.09 4.10 4.09 4.09 80.0K
11:43 4.09 4.10 4.09 4.10 141.5K
11:44 4.10 4.12 4.10 4.11 125.1K
11:45 4.10 4.12 4.09 4.12 173.0K
11:46 4.13 4.13 4.12 4.12 173.7K
11:47 4.12 4.13 4.12 4.13 58.1K
11:48 4.13 4.13 4.11 4.11 118.0K
11:49 4.10 4.12 4.10 4.12 196.9K
11:50 4.12 4.13 4.11 4.12 122.6K
11:51 4.12 4.14 4.12 4.14 120.2K
11:52 4.14 4.14 4.14 4.14 12.2K
11:53 4.14 4.14 4.13 4.13 163.2K
11:54 4.13 4.13 4.12 4.12 95.2K
11:55 4.12 4.12 4.11 4.12 175.6K
11:56 4.12 4.13 4.11 4.12 63.8K
11:57 4.12 4.12 4.11 4.12 149.6K
11:58 4.12 4.12 4.10 4.12 96.2K
11:59 4.13 4.13 4.12 4.13 61.3K
12:00 4.12 4.13 4.12 4.12 177.7K
12:01 4.11 4.12 4.11 4.11 167.8K
12:02 4.11 4.12 4.11 4.11 128.5K
12:03 4.10 4.11 4.10 4.11 90.3K
12:04 4.11 4.12 4.10 4.12 114.5K
12:05 4.11 4.11 4.10 4.11 213.2K
12:06 4.12 4.12 4.11 4.11 47.3K
12:07 4.12 4.12 4.10 4.10 73.5K
12:08 4.11 4.12 4.11 4.11 141.6K
12:09 4.12 4.13 4.12 4.13 31.8K
12:10 4.12 4.12 4.12 4.12 58.0K
12:11 4.11 4.11 4.10 4.10 69.1K
12:12 4.10 4.10 4.09 4.09 56.2K
12:13 4.09 4.09 4.07 4.08 116.7K
12:14 4.08 4.09 4.08 4.08 35.6K
12:15 4.08 4.08 4.08 4.08 121.3K
12:16 4.08 4.08 4.07 4.07 84.3K
12:17 4.08 4.09 4.07 4.07 255.2K
12:18 4.07 4.07 4.06 4.06 33.4K
12:19 4.08 4.08 4.07 4.07 193.9K
12:20 4.07 4.08 4.07 4.07 68.6K
12:21 4.07 4.09 4.07 4.08 150.9K
12:22 4.08 4.08 4.07 4.07 230.8K
12:23 4.07 4.08 4.07 4.07 287.1K
12:24 4.08 4.08 4.07 4.07 54.7K
12:25 4.08 4.10 4.08 4.10 84.1K
12:26 4.11 4.11 4.11 4.11 52.4K
12:27 4.11 4.12 4.10 4.10 104.7K
12:28 4.11 4.11 4.10 4.10 207.5K
12:29 4.10 4.10 4.10 4.10 30.1K
12:30 4.09 4.11 4.08 4.11 125.8K
12:31 4.11 4.12 4.11 4.11 88.9K
12:32 4.11 4.12 4.11 4.12 69.2K
12:33 4.11 4.12 4.11 4.12 177.2K
12:34 4.12 4.15 4.12 4.13 242.0K
12:35 4.14 4.14 4.13 4.14 92.5K
12:36 4.14 4.14 4.13 4.14 56.5K
12:37 4.14 4.14 4.13 4.13 71.5K
12:38 4.13 4.14 4.13 4.14 61.9K
12:39 4.14 4.15 4.14 4.14 35.7K
12:40 4.14 4.15 4.13 4.13 290.1K
12:41 4.11 4.13 4.11 4.13 156.1K
12:42 4.11 4.11 4.11 4.11 65.6K
12:43 4.11 4.12 4.11 4.11 114.9K
12:44 4.11 4.13 4.11 4.13 99.5K
12:45 4.12 4.13 4.12 4.13 134.4K
12:46 4.13 4.13 4.12 4.13 83.2K
12:47 4.14 4.14 4.12 4.12 51.2K
12:48 4.13 4.13 4.12 4.12 109.4K
12:49 4.12 4.12 4.10 4.10 21.1K
12:50 4.12 4.12 4.11 4.11 40.6K
12:51 4.12 4.12 4.11 4.11 40.3K
12:52 4.10 4.10 4.10 4.10 4.3K
12:53 4.11 4.12 4.11 4.12 83.8K
12:54 4.12 4.13 4.12 4.13 61.9K
12:55 4.13 4.14 4.13 4.13 103.0K
12:56 4.14 4.14 4.13 4.13 35.0K
12:57 4.14 4.14 4.14 4.14 149.3K
12:58 4.15 4.15 4.14 4.14 74.1K
12:59 4.14 4.14 4.13 4.14 45.1K
13:00 4.14 4.14 4.11 4.11 158.5K
13:01 4.11 4.12 4.11 4.11 183.8K
13:02 4.11 4.12 4.11 4.11 240.6K
13:03 4.12 4.13 4.12 4.13 118.8K
13:04 4.13 4.13 4.13 4.13 27.4K
13:05 4.12 4.13 4.12 4.13 263.0K
13:06 4.13 4.13 4.12 4.12 38.2K
13:07 4.12 4.12 4.11 4.11 21.6K
13:08 4.11 4.13 4.11 4.13 113.2K
13:09 4.14 4.14 4.13 4.14 8.3K
13:10 4.14 4.14 4.13 4.14 29.0K
13:11 4.13 4.13 4.11 4.12 114.5K
13:12 4.12 4.13 4.12 4.13 169.2K
13:13 4.13 4.13 4.11 4.11 81.0K
13:14 4.12 4.14 4.12 4.14 162.9K
13:15 4.14 4.14 4.13 4.13 74.3K
13:16 4.13 4.13 4.13 4.13 2.0K
13:17 4.13 4.13 4.13 4.13 41.3K
13:18 4.13 4.14 4.13 4.14 0.7K
13:19 4.13 4.13 4.13 4.13 2.3K
13:20 4.13 4.14 4.13 4.14 233.8K
13:21 4.14 4.15 4.14 4.14 13.0K
13:22 4.15 4.15 4.15 4.15 82.8K
13:23 4.15 4.16 4.14 4.15 73.9K
13:24 4.14 4.15 4.14 4.14 227.6K
13:25 4.15 4.15 4.15 4.14 75.2K
13:26 4.13 4.14 4.13 4.14 1.3K
13:27 4.14 4.14 4.13 4.13 28.4K
13:28 4.14 4.14 4.14 4.14 11.5K
13:29 4.13 4.14 4.13 4.14 112.4K
13:30 4.14 4.14 4.14 4.14 203.9K
13:32 4.15 4.15 4.15 4.14 45.7K
13:33 4.15 4.15 4.14 4.14 69.6K
13:34 4.15 4.15 4.15 4.14 5.8K
13:35 4.14 4.14 4.13 4.13 61.2K
13:36 4.13 4.14 4.12 4.14 123.4K
13:38 4.12 4.13 4.12 4.12 89.9K
13:39 4.12 4.13 4.12 4.13 188.4K
13:40 4.13 4.13 4.13 4.13 1.2K
13:41 4.12 4.14 4.12 4.12 214.4K
13:42 4.12 4.13 4.12 4.13 106.8K
13:43 4.12 4.12 4.12 4.12 72.1K
13:44 4.12 4.12 4.12 4.12 78.6K
13:45 4.13 4.13 4.11 4.12 333.8K
13:46 4.12 4.13 4.12 4.12 118.5K
13:47 4.12 4.13 4.12 4.13 172.8K
13:48 4.13 4.14 4.12 4.14 92.1K
13:49 4.14 4.14 4.14 4.14 30.9K
13:50 4.13 4.14 4.13 4.15 248.5K
13:51 4.14 4.15 4.14 4.15 15.1K
13:52 4.14 4.15 4.13 4.14 105.1K
13:53 4.14 4.15 4.14 4.14 80.3K
13:54 4.14 4.14 4.14 4.14 8.0K
13:55 4.13 4.14 4.13 4.14 233.1K
13:56 4.14 4.15 4.14 4.14 138.8K
13:57 4.14 4.15 4.14 4.15 109.5K
13:58 4.15 4.15 4.15 4.15 25.2K
13:59 4.15 4.16 4.15 4.15 42.0K
14:00 4.14 4.15 4.14 4.15 72.1K
14:01 4.15 4.15 4.15 4.15 175.1K
14:02 4.15 4.16 4.15 4.15 61.7K
14:03 4.16 4.16 4.15 4.15 273.8K
14:04 4.16 4.16 4.15 4.15 59.9K
14:05 4.15 4.16 4.14 4.15 275.0K
14:06 4.16 4.16 4.16 4.16 7.8K
14:07 4.16 4.16 4.15 4.16 44.9K
14:08 4.16 4.17 4.16 4.16 113.1K
14:09 4.16 4.16 4.16 4.16 60.1K
14:10 4.17 4.17 4.15 4.15 49.7K
14:11 4.16 4.17 4.16 4.17 89.6K
14:12 4.17 4.17 4.16 4.17 95.4K
14:13 4.17 4.18 4.17 4.17 238.8K
14:14 4.17 4.18 4.17 4.18 9.8K
14:15 4.17 4.18 4.16 4.16 88.0K
14:16 4.17 4.18 4.17 4.17 49.3K
14:17 4.17 4.18 4.17 4.18 9.5K
14:18 4.18 4.18 4.18 4.18 70.9K
14:19 4.18 4.19 4.18 4.18 119.2K
14:20 4.18 4.19 4.18 4.19 100.1K
14:21 4.18 4.18 4.17 4.17 51.9K
14:22 4.17 4.17 4.16 4.17 77.1K
14:23 4.16 4.17 4.16 4.17 7.1K
14:24 4.17 4.17 4.17 4.17 237.4K
14:25 4.18 4.18 4.16 4.17 176.1K
14:26 4.17 4.17 4.16 4.17 18.3K
14:27 4.18 4.18 4.17 4.17 58.0K
14:28 4.17 4.18 4.17 4.17 101.1K
14:29 4.17 4.17 4.17 4.17 11.1K
14:30 4.16 4.17 4.16 4.16 34.2K
14:31 4.16 4.17 4.16 4.17 82.4K
14:32 4.16 4.17 4.16 4.16 13.6K
14:33 4.15 4.16 4.15 4.15 138.5K
14:34 4.15 4.16 4.15 4.15 59.7K
14:35 4.16 4.16 4.14 4.14 104.6K
14:36 4.15 4.15 4.15 4.15 143.8K
14:37 4.15 4.15 4.15 4.14 92.4K
14:38 4.14 4.14 4.13 4.14 128.3K
14:39 4.14 4.14 4.13 4.13 30.1K
14:40 4.14 4.14 4.13 4.13 154.6K
14:41 4.14 4.14 4.13 4.13 138.5K
14:42 4.13 4.14 4.13 4.13 82.4K
14:43 4.14 4.14 4.13 4.13 170.5K
14:44 4.13 4.13 4.13 4.13 184.1K
14:45 4.13 4.14 4.13 4.13 193.2K
14:46 4.13 4.13 4.12 4.12 91.0K
14:47 4.13 4.13 4.11 4.12 82.7K
14:48 4.12 4.12 4.11 4.11 218.9K
14:49 4.11 4.12 4.11 4.11 155.8K
14:50 4.11 4.11 4.10 4.11 136.6K
14:51 4.11 4.11 4.09 4.09 51.7K
14:52 4.09 4.10 4.08 4.08 161.5K
14:53 4.07 4.08 4.07 4.08 235.0K
14:54 4.08 4.10 4.08 4.10 95.7K
14:55 4.09 4.10 4.09 4.10 223.9K
14:56 4.11 4.12 4.10 4.11 248.9K
14:57 4.11 4.11 4.10 4.10 59.1K
14:58 4.10 4.10 4.09 4.09 15.9K
14:59 4.10 4.10 4.10 4.09 37.9K
15:00 4.09 4.11 4.09 4.10 112.5K
15:01 4.10 4.11 4.09 4.10 49.1K
15:02 4.09 4.11 4.09 4.09 94.9K
15:03 4.09 4.10 4.09 4.10 117.6K
15:04 4.10 4.11 4.09 4.09 76.5K
15:05 4.09 4.09 4.08 4.09 88.6K
15:06 4.08 4.09 4.08 4.08 81.2K
15:07 4.08 4.09 4.07 4.08 98.1K
15:08 4.08 4.09 4.08 4.09 95.8K
15:09 4.10 4.11 4.09 4.11 91.2K
15:10 4.10 4.12 4.10 4.12 135.8K
15:11 4.11 4.12 4.11 4.12 106.7K
15:12 4.11 4.12 4.11 4.12 22.7K
15:13 4.11 4.12 4.10 4.10 215.3K
15:14 4.10 4.11 4.10 4.11 43.0K
15:15 4.11 4.12 4.10 4.11 277.6K
15:16 4.11 4.13 4.11 4.13 172.6K
15:17 4.13 4.15 4.13 4.15 46.0K
15:18 4.15 4.15 4.14 4.14 281.5K
15:19 4.13 4.15 4.13 4.14 299.9K
15:20 4.13 4.14 4.12 4.14 94.4K
15:21 4.14 4.14 4.13 4.13 280.0K
15:22 4.13 4.15 4.13 4.14 246.6K
15:23 4.14 4.16 4.13 4.15 176.1K
15:24 4.15 4.15 4.15 4.14 31.4K
15:25 4.15 4.16 4.15 4.15 36.1K
15:26 4.15 4.15 4.15 4.14 113.9K
15:27 4.14 4.16 4.13 4.16 127.4K
15:28 4.16 4.17 4.16 4.16 74.8K
15:29 4.16 4.17 4.16 4.17 91.8K
15:30 4.16 4.17 4.16 4.16 307.2K
15:31 4.17 4.17 4.16 4.17 54.7K
15:32 4.17 4.17 4.15 4.17 99.2K
15:33 4.17 4.17 4.16 4.16 95.7K
15:34 4.16 4.16 4.16 4.16 127.2K
15:35 4.17 4.18 4.17 4.17 167.7K
15:36 4.16 4.17 4.15 4.16 210.2K
15:37 4.17 4.17 4.17 4.17 172.0K
15:38 4.17 4.18 4.17 4.18 141.8K
15:39 4.17 4.17 4.16 4.16 169.3K
15:40 4.16 4.17 4.15 4.16 72.3K
15:41 4.16 4.17 4.15 4.16 196.2K
15:42 4.17 4.18 4.16 4.17 65.5K
15:43 4.17 4.17 4.15 4.15 189.2K
15:44 4.15 4.16 4.14 4.14 18.4K
15:45 4.15 4.16 4.15 4.15 22.3K
15:46 4.16 4.17 4.16 4.17 187.9K
15:47 4.17 4.18 4.17 4.17 103.7K
15:48 4.18 4.18 4.18 4.18 23.9K
15:49 4.18 4.19 4.18 4.18 186.4K
15:50 4.18 4.19 4.18 4.19 31.3K
15:51 4.18 4.18 4.18 4.18 71.7K
15:52 4.19 4.20 4.18 4.18 503.0K
15:53 4.18 4.18 4.17 4.18 54.5K
15:54 4.19 4.19 4.17 4.17 97.0K
15:55 4.20 4.20 4.19 4.20 289.4K
15:56 4.20 4.21 4.20 4.20 19.4K
15:57 4.20 4.21 4.20 4.21 25.4K
15:58 4.21 4.21 4.20 4.21 18.0K
15:59 4.21 4.23 4.21 4.22 1,124.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし