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
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 1.02 1.06 1.01 1.01 27.4M
2025-09-25 1.06 1.08 0.99 1.02 37.1M
2025-09-24 1.00 1.05 1.00 1.03 22.9M
2025-09-23 0.98 1.03 0.98 1.01 40.9M
2025-09-22 1.06 1.07 0.95 0.96 90.9M
2025-09-19 1.05 1.06 1.02 1.05 12.5M
2025-09-18 1.07 1.09 1.03 1.05 18.0M
2025-09-17 1.10 1.15 1.09 1.12 28.4M
2025-09-16 1.04 1.08 1.04 1.07 10.5M
2025-09-15 1.07 1.07 1.03 1.04 12.9M
2025-09-12 1.04 1.05 1.02 1.03 7.8M
2025-09-11 1.02 1.05 1.00 1.05 10.3M
2025-09-10 1.05 1.07 1.01 1.05 23.1M
2025-09-09 1.15 1.18 1.12 1.13 15.0M
2025-09-08 1.18 1.18 1.12 1.16 17.8M
2025-09-05 1.16 1.22 1.15 1.18 29.6M
2025-09-04 1.13 1.15 1.11 1.12 16.9M
2025-09-03 1.13 1.16 1.10 1.14 22.9M
2025-09-02 1.14 1.18 1.11 1.12 33.0M
2025-08-29 1.04 1.10 1.04 1.09 26.2M
2025-08-28 1.02 1.06 0.98 1.02 41.9M
2025-08-27 1.00 1.03 0.99 1.01 45.7M
2025-08-26 1.02 1.04 1.00 1.01 22.5M
2025-08-25 1.05 1.06 1.00 1.03 15.1M
2025-08-22 1.12 1.13 1.04 1.04 19.8M
2025-08-21 1.08 1.10 1.06 1.08 18.0M
2025-08-20 1.08 1.16 1.07 1.08 30.9M
2025-08-19 1.00 1.08 1.00 1.08 26.4M
2025-08-18 1.03 1.03 1.00 1.00 21.6M
2025-08-15 1.01 1.05 1.01 1.02 12.8M
2025-08-14 1.03 1.03 0.99 1.00 13.6M
2025-08-13 0.98 1.03 0.98 1.00 24.6M
2025-08-12 0.98 1.03 0.98 0.98 23.0M
2025-08-11 1.00 1.02 0.99 1.01 27.5M
2025-08-08 1.01 1.02 0.99 1.00 19.2M
2025-08-07 1.01 1.04 0.98 1.02 30.4M
2025-08-06 1.06 1.07 1.03 1.03 16.8M
2025-08-05 1.04 1.07 1.02 1.05 21.4M
2025-08-04 1.10 1.10 1.02 1.03 18.3M
2025-08-01 1.11 1.14 1.07 1.11 41.3M
2025-07-31 1.01 1.08 1.00 1.06 59.1M
2025-07-30 1.08 1.08 1.03 1.04 16.5M
2025-07-29 1.06 1.09 1.04 1.09 21.4M
2025-07-28 1.10 1.11 1.07 1.08 11.3M
2025-07-25 1.11 1.12 1.10 1.12 9.3M
2025-07-24 1.12 1.14 1.11 1.11 13.7M
2025-07-23 1.16 1.19 1.14 1.15 21.8M
2025-07-22 1.15 1.24 1.15 1.20 22.6M
2025-07-21 1.13 1.15 1.12 1.15 13.2M
2025-07-18 1.12 1.15 1.11 1.13 15.2M
2025-07-17 1.14 1.15 1.11 1.12 15.8M
2025-07-16 1.15 1.18 1.14 1.15 20.9M
2025-07-15 1.15 1.18 1.13 1.16 35.9M
2025-07-14 1.24 1.29 1.23 1.26 14.2M
2025-07-11 1.26 1.26 1.20 1.24 24.9M
2025-07-10 1.25 1.30 1.25 1.26 17.7M
2025-07-09 1.31 1.31 1.25 1.28 25.2M
2025-07-08 1.33 1.35 1.32 1.33 13.0M
2025-07-07 1.35 1.37 1.33 1.35 19.1M
2025-07-03 1.35 1.36 1.30 1.34 13.0M
2025-07-02 1.45 1.45 1.36 1.37 23.0M
2025-07-01 1.39 1.48 1.37 1.44 33.6M
2025-06-30 1.36 1.40 1.35 1.36 18.8M
2025-06-27 1.40 1.41 1.35 1.37 30.9M
2025-06-26 1.40 1.43 1.38 1.42 21.5M
2025-06-25 1.54 1.54 1.42 1.43 42.2M
2025-06-24 1.61 1.62 1.56 1.57 19.8M
2025-06-23 1.69 1.70 1.63 1.66 29.3M
2025-06-20 1.62 1.68 1.60 1.66 27.0M
2025-06-18 1.66 1.67 1.61 1.62 23.3M
2025-06-17 1.65 1.66 1.62 1.65 27.1M
2025-06-16 1.68 1.68 1.60 1.64 25.8M
2025-06-13 1.69 1.73 1.66 1.71 28.3M
2025-06-12 1.71 1.71 1.63 1.64 28.5M
2025-06-11 1.64 1.71 1.63 1.69 31.0M
2025-06-10 1.69 1.72 1.65 1.66 24.0M
2025-06-09 1.67 1.71 1.63 1.69 27.6M
2025-06-06 1.69 1.72 1.67 1.72 29.3M
2025-06-05 1.71 1.78 1.66 1.74 38.9M
2025-06-04 1.70 1.77 1.70 1.71 21.9M
2025-06-03 1.79 1.81 1.70 1.73 37.0M
2025-06-02 1.88 1.88 1.80 1.82 30.1M
2025-05-30 1.81 1.95 1.78 1.90 52.4M
2025-05-29 1.70 1.82 1.67 1.78 75.7M
2025-05-28 1.88 1.93 1.84 1.92 30.3M
2025-05-27 1.94 1.96 1.88 1.90 23.0M
2025-05-23 2.06 2.08 1.97 2.01 38.4M
2025-05-22 1.99 2.01 1.93 1.97 25.7M
2025-05-21 1.97 2.04 1.84 2.01 37.6M
2025-05-20 1.94 1.98 1.92 1.93 21.0M
2025-05-19 1.99 1.99 1.88 1.90 22.9M
2025-05-16 1.88 1.96 1.87 1.91 25.2M
2025-05-15 1.93 1.98 1.87 1.92 28.8M
2025-05-14 1.98 2.02 1.90 1.91 37.4M
2025-05-13 2.27 2.28 2.02 2.09 44.4M
2025-05-12 2.38 2.46 2.34 2.35 27.3M
2025-05-09 2.59 2.69 2.55 2.63 22.6M
2025-05-08 2.53 2.66 2.53 2.59 35.2M
2025-05-07 2.80 2.84 2.57 2.60 33.7M
2025-05-06 2.88 2.91 2.72 2.79 30.4M
2025-05-05 2.81 2.82 2.72 2.76 23.6M
2025-05-02 2.75 2.79 2.69 2.73 29.7M
2025-05-01 2.80 2.90 2.69 2.88 44.6M
2025-04-30 3.28 3.30 3.03 3.04 50.4M
2025-04-29 3.10 3.10 2.96 3.03 39.8M
2025-04-28 2.99 3.18 2.96 3.04 39.2M
2025-04-25 3.17 3.23 2.86 2.93 49.0M
2025-04-24 3.38 3.41 3.18 3.20 36.6M
2025-04-23 3.30 3.50 3.29 3.45 55.4M
2025-04-22 3.73 3.86 3.66 3.74 61.0M
2025-04-21 3.76 4.02 3.72 3.89 54.8M
2025-04-17 3.37 3.66 3.37 3.58 69.9M
2025-04-16 3.38 3.58 3.25 3.37 65.7M
2025-04-15 3.02 3.05 2.88 2.97 46.8M
2025-04-14 2.85 3.13 2.85 3.04 45.4M
2025-04-11 3.18 3.24 3.00 3.04 54.0M
2025-04-10 3.15 3.46 3.07 3.22 57.0M
2025-04-09 4.38 4.48 2.82 2.88 61.3M
2025-04-08 3.91 4.79 3.75 4.60 45.0M
2025-04-07 5.54 5.63 4.08 4.49 54.9M
2025-04-04 4.47 5.03 4.37 4.84 56.2M
2025-04-03 4.11 4.23 3.96 4.22 47.0M
2025-04-02 3.86 3.89 3.55 3.66 49.0M
2025-04-01 3.78 3.93 3.66 3.67 45.2M
2025-03-31 4.01 4.11 3.75 3.77 46.4M
2025-03-28 3.58 3.74 3.50 3.70 51.0M
2025-03-27 3.59 3.63 3.40 3.59 51.4M
2025-03-26 3.19 3.50 3.19 3.45 48.3M
2025-03-25 3.10 3.18 3.06 3.10 30.0M
2025-03-24 3.14 3.17 3.01 3.07 37.7M
2025-03-21 3.30 3.38 3.24 3.26 42.7M
2025-03-20 3.33 3.33 3.12 3.22 55.8M
2025-03-19 3.28 3.38 3.09 3.27 58.8M
2025-03-18 3.26 3.44 3.20 3.39 57.3M
2025-03-17 3.02 3.25 3.00 3.17 41.9M
2025-03-14 3.24 3.27 3.05 3.08 39.6M
2025-03-13 3.35 3.53 3.29 3.41 44.7M
2025-03-12 3.50 3.62 3.35 3.41 50.9M
2025-03-11 4.05 4.22 3.65 3.92 49.8M
2025-03-10 3.86 4.16 3.73 4.05 51.5M
2025-03-07 3.78 4.04 3.63 3.68 63.6M
2025-03-06 3.66 3.85 3.54 3.82 65.3M
2025-03-05 3.42 3.60 3.37 3.43 66.0M
2025-03-04 3.86 3.89 3.30 3.52 79.9M
2025-03-03 3.17 3.73 3.16 3.64 73.7M
2025-02-28 3.49 3.57 3.09 3.10 94.6M
2025-02-27 2.72 3.37 2.71 3.37 94.0M
2025-02-26 2.95 3.02 2.76 2.87 88.7M
2025-02-25 2.96 3.20 2.94 3.11 82.4M
2025-02-24 2.68 2.95 2.60 2.95 71.5M
2025-02-21 2.57 2.79 2.51 2.78 53.9M
2025-02-20 2.57 2.69 2.55 2.57 33.6M
2025-02-19 2.59 2.67 2.51 2.60 34.6M
2025-02-18 2.52 2.64 2.44 2.59 42.1M
2025-02-14 2.70 2.73 2.59 2.61 40.5M
2025-02-13 2.92 2.93 2.69 2.75 37.1M
2025-02-12 2.99 3.03 2.89 2.94 38.6M
2025-02-11 2.88 2.94 2.79 2.87 43.3M
2025-02-10 3.00 3.00 2.76 2.84 41.9M
2025-02-07 3.03 3.11 2.98 3.00 49.3M
2025-02-06 3.13 3.24 3.05 3.06 40.0M
2025-02-05 3.46 3.50 3.25 3.25 49.4M
2025-02-04 3.74 3.76 3.47 3.64 55.7M
2025-02-03 3.88 3.98 3.65 3.77 79.4M
2025-01-31 3.37 3.61 3.15 3.57 70.7M
2025-01-30 3.40 3.67 3.30 3.31 81.2M
2025-01-29 3.24 3.54 3.21 3.36 76.9M
2025-01-28 3.57 3.92 3.11 3.11 126.1M
2025-01-27 3.52 3.85 3.39 3.79 132.5M
2025-01-24 2.62 2.86 2.60 2.83 59.3M
2025-01-23 2.74 2.79 2.66 2.67 28.4M
2025-01-22 2.76 2.80 2.63 2.67 45.9M
2025-01-21 3.00 3.09 2.88 2.93 48.3M
2025-01-17 3.10 3.17 3.02 3.06 43.5M
2025-01-16 3.02 3.27 3.02 3.26 61.4M
2025-01-15 3.25 3.39 3.12 3.14 52.7M
2025-01-14 3.15 3.45 3.14 3.36 55.4M
2025-01-13 3.44 3.46 3.28 3.30 50.4M
2025-01-10 3.10 3.24 3.10 3.17 49.7M
2025-01-08 2.89 3.08 2.82 2.99 52.4M
2025-01-07 2.53 2.99 2.52 2.98 53.9M
2025-01-06 2.69 2.71 2.55 2.65 39.7M
2025-01-03 3.04 3.06 2.82 2.84 41.3M
2025-01-02 3.23 3.30 3.09 3.12 59.0M