T-Rex 2X Long Alphabet Daily Target ETF (GOOX)

GOOX
🏛️ アメリカ →
45.76
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
2024-12-31 32.28 32.52 31.37 31.61 0.0M
2024-12-30 31.78 32.71 31.78 32.32 0.0M
2024-12-27 33.77 33.77 32.26 32.94 0.0M
2024-12-26 33.70 34.20 33.55 34.05 0.0M
2024-12-24 33.98 34.17 33.31 34.17 0.1M
2024-12-23 37.98 38.95 37.25 38.83 0.1M
2024-12-20 35.26 38.07 35.02 37.52 0.0M
2024-12-19 37.61 38.37 36.37 36.37 0.0M
2024-12-18 38.84 39.47 36.37 36.70 0.1M
2024-12-17 39.86 41.67 39.31 39.47 0.1M
2024-12-16 38.46 40.79 38.20 39.87 0.1M
2024-12-13 37.94 38.35 37.28 37.28 0.1M
2024-12-12 39.34 39.36 38.02 38.14 0.1M
2024-12-11 35.65 39.47 35.65 39.34 0.1M
2024-12-10 34.81 36.00 34.30 35.56 0.1M
2024-12-09 31.46 32.38 31.38 32.07 0.0M
2024-12-06 30.95 31.88 30.85 31.78 0.0M
2024-12-05 32.14 32.14 31.01 31.13 0.0M
2024-12-04 30.72 31.83 30.64 31.73 0.0M
2024-12-03 30.90 30.93 30.56 30.67 0.0M
2024-12-02 29.76 30.85 29.76 30.66 0.1M
2024-11-29 29.64 29.93 29.35 29.78 0.0M
2024-11-27 29.91 30.03 29.75 29.93 0.0M
2024-11-26 29.44 30.17 29.44 29.93 0.0M
2024-11-25 28.89 29.75 28.89 29.46 0.0M
2024-11-22 28.70 29.02 28.31 28.55 0.0M
2024-11-21 31.73 31.73 28.12 29.45 0.1M
2024-11-20 33.02 33.02 31.75 32.38 0.0M
2024-11-19 31.66 33.45 31.66 33.29 0.0M
2024-11-18 31.57 32.28 31.52 32.28 0.0M
2024-11-15 31.94 31.94 30.84 31.20 0.0M
2024-11-14 33.44 33.44 32.10 32.47 0.0M
2024-11-13 34.39 34.39 33.65 33.65 0.0M
2024-11-12 33.89 35.01 33.89 34.70 0.0M
2024-11-11 33.68 34.32 33.68 34.20 0.0M
2024-11-08 33.79 34.05 33.51 33.51 0.0M
2024-11-07 33.34 34.41 33.33 34.40 0.0M
2024-11-06 32.00 33.05 32.00 32.95 0.1M
2024-11-05 30.41 30.74 30.26 30.52 0.0M
2024-11-04 30.58 30.58 29.85 30.28 0.0M
2024-11-01 30.86 31.45 30.33 31.01 0.0M
2024-10-31 31.85 33.14 31.10 31.10 0.0M
2024-10-30 34.75 35.06 32.18 32.40 0.1M
2024-10-29 29.80 30.86 29.72 30.60 0.1M
2024-10-28 30.32 30.34 28.80 29.62 0.0M
2024-10-25 28.93 29.29 28.56 29.15 0.0M
2024-10-24 27.92 28.53 27.92 28.26 0.0M
2024-10-23 29.18 29.24 28.07 28.28 0.0M
2024-10-22 28.75 29.34 28.70 29.18 0.0M
2024-10-21 28.71 28.85 28.50 28.71 0.0M
2024-10-18 28.65 28.82 28.55 28.55 0.0M
2024-10-17 29.22 29.26 28.36 28.36 0.0M
2024-10-16 28.85 29.16 28.79 29.16 0.0M
2024-10-15 29.47 29.78 29.18 29.18 0.0M
2024-10-14 29.22 29.50 28.71 29.06 0.0M
2024-10-11 27.90 28.61 27.90 28.39 0.0M
2024-10-10 27.91 28.31 27.65 28.00 0.0M
2024-10-09 28.53 29.10 27.48 27.92 0.0M
2024-10-08 28.90 28.91 28.49 28.89 0.0M
2024-10-07 29.90 29.90 28.37 28.37 0.0M
2024-10-04 30.09 30.11 29.43 29.94 0.0M
2024-10-03 29.07 29.69 29.07 29.43 0.0M
2024-10-02 29.94 29.94 29.22 29.57 0.0M
2024-10-01 30.21 30.57 29.10 29.91 0.0M
2024-09-30 29.11 29.51 28.79 29.51 0.0M
2024-09-27 28.34 29.47 28.34 28.87 0.0M
2024-09-26 28.85 28.85 28.36 28.45 0.0M
2024-09-25 28.15 28.46 28.05 28.06 0.0M
2024-09-24 28.29 28.60 27.86 28.28 0.0M
2024-09-23 29.22 29.22 28.14 28.14 0.0M
2024-09-20 28.54 28.66 28.23 28.66 0.0M
2024-09-19 28.56 28.65 28.04 28.26 0.0M
2024-09-18 27.31 27.47 27.04 27.42 0.0M
2024-09-17 27.22 27.58 27.02 27.24 0.0M
2024-09-16 26.47 26.89 26.47 26.84 0.0M
2024-09-13 26.18 26.84 26.14 26.62 0.0M
2024-09-12 25.56 25.73 25.20 25.67 0.0M
2024-09-11 24.23 24.65 23.59 24.65 0.0M
2024-09-10 24.51 24.64 23.89 23.96 0.0M
2024-09-09 24.99 25.34 23.42 23.78 0.1M
2024-09-06 26.91 26.91 24.64 24.64 0.0M
2024-09-05 26.36 27.32 26.36 26.70 0.0M
2024-09-04 26.43 27.40 26.43 26.56 0.0M
2024-09-03 28.00 28.13 26.59 26.74 0.0M
2024-08-30 29.05 29.13 28.67 29.13 0.0M
2024-08-29 29.50 30.12 28.50 28.63 0.0M
2024-08-28 29.01 29.07 28.53 29.07 0.0M
2024-08-27 30.01 30.20 29.58 29.61 0.0M
2024-08-26 30.10 30.32 30.07 30.18 0.0M
2024-08-23 29.61 30.21 29.61 30.08 0.0M
2024-08-22 30.60 30.65 29.44 29.44 0.0M
2024-08-21 29.90 30.43 29.90 30.18 0.0M
2024-08-20 30.85 31.17 30.63 30.66 0.0M
2024-08-19 30.08 30.44 29.74 30.44 0.0M
2024-08-16 28.70 29.96 28.70 29.17 0.0M
2024-08-15 28.54 28.67 28.10 28.58 0.0M
2024-08-14 29.00 29.00 27.50 28.30 0.0M
2024-08-13 29.62 29.70 29.29 29.63 0.0M
2024-08-12 29.12 29.17 28.93 28.93 0.0M
2024-08-09 28.19 29.45 28.10 29.45 0.0M
2024-08-08 28.83 29.44 28.83 28.99 0.0M
2024-08-07 29.20 29.20 27.86 27.86 0.0M
2024-08-06 27.41 28.25 27.25 27.85 0.0M
2024-08-05 26.56 29.41 26.56 27.87 0.0M
2024-08-02 31.09 31.09 30.15 30.71 0.0M
2024-08-01 32.13 33.41 31.67 32.20 0.0M
2024-07-31 33.32 33.51 32.25 32.60 0.0M
2024-07-30 32.00 32.44 31.65 32.16 0.0M
2024-07-29 31.59 32.19 31.38 31.76 0.0M
2024-07-26 30.47 31.27 29.95 30.80 0.0M
2024-07-25 33.06 33.30 31.20 31.20 0.0M
2024-07-24 33.84 34.52 32.84 33.06 0.0M
2024-07-23 36.99 37.48 36.82 36.82 0.1M
2024-07-22 36.45 37.11 36.33 36.73 0.0M
2024-07-19 35.59 35.96 35.14 35.14 0.0M
2024-07-18 36.96 36.96 34.80 35.16 0.0M
2024-07-17 37.03 37.08 36.15 36.52 0.0M
2024-07-16 39.71 39.71 37.65 37.70 0.0M
2024-07-15 38.00 39.00 38.00 38.74 0.0M
2024-07-12 38.48 38.82 38.12 38.23 0.0M
2024-07-11 40.61 40.61 38.35 38.61 0.0M
2024-07-10 39.85 40.90 39.85 40.90 0.0M
2024-07-09 40.82 40.82 39.82 39.90 0.0M
2024-07-08 40.79 40.79 39.45 39.95 0.0M
2024-07-05 39.81 40.68 39.81 40.56 0.0M
2024-07-03 38.42 38.72 37.98 38.72 0.0M
2024-07-02 37.19 38.35 37.12 38.35 0.0M
2024-07-01 37.34 37.60 36.92 37.60 0.0M
2024-06-28 37.94 38.40 37.22 37.22 0.0M
2024-06-27 38.56 38.81 38.19 38.54 0.0M
2024-06-26 37.45 38.14 37.40 38.01 0.0M
2024-06-25 36.50 38.03 36.50 38.03 0.0M
2024-06-24 36.10 36.66 36.04 36.18 0.0M
2024-06-21 35.44 36.82 35.39 36.08 0.0M
2024-06-20 34.64 35.00 34.64 35.00 0.0M
2024-06-18 35.66 35.66 34.25 34.56 0.0M
2024-06-17 34.74 35.88 34.61 35.47 0.0M
2024-06-14 34.36 35.27 34.36 35.23 0.0M
2024-06-13 34.97 35.36 34.75 34.75 0.0M
2024-06-12 36.25 36.68 35.36 35.94 0.0M
2024-06-11 34.55 35.24 34.33 35.24 0.0M
2024-06-10 34.23 35.06 33.90 34.72 0.0M
2024-06-07 35.66 35.66 34.42 34.42 0.0M
2024-06-06 35.29 35.35 35.04 35.26 0.0M
2024-06-05 34.89 35.10 34.35 34.80 0.0M
2024-06-04 33.51 34.00 33.48 34.00 0.0M
2024-06-03 34.14 34.20 33.23 33.79 0.0M
2024-05-31 33.55 33.77 32.61 33.60 0.0M
2024-05-30 34.50 34.50 33.59 33.59 0.0M
2024-05-29 35.30 35.30 35.05 35.05 0.0M
2024-05-28 34.51 35.44 34.51 35.30 0.0M
2024-05-24 34.92 35.00 34.38 34.75 0.0M
2024-05-23 35.94 35.94 34.12 34.30 0.0M
2024-05-22 35.70 35.70 35.00 35.41 0.0M
2024-05-21 35.66 36.13 35.58 36.13 0.0M
2024-05-20 35.37 36.26 35.37 35.59 0.0M
2024-05-17 35.02 35.24 35.01 35.18 0.0M
2024-05-16 34.28 34.83 34.23 34.63 0.0M
2024-05-15 33.68 33.97 33.39 33.97 0.0M
2024-05-14 33.00 33.38 32.61 33.17 0.0M
2024-05-13 30.97 32.71 30.80 32.71 0.0M
2024-05-10 32.34 32.78 32.05 32.53 0.0M
2024-05-09 33.15 33.20 32.50 33.12 0.1M
2024-05-08 32.86 33.16 32.84 32.84 0.0M
2024-05-07 32.93 33.80 32.87 33.64 0.0M
2024-05-06 32.28 32.44 31.69 32.36 0.0M
2024-05-03 32.24 32.51 30.65 32.16 0.0M
2024-05-02 31.21 31.97 31.21 31.92 0.0M
2024-05-01 30.92 32.02 30.79 30.93 0.0M
2024-04-30 31.91 32.44 30.49 30.49 0.0M
2024-04-29 32.99 33.15 31.54 31.77 0.1M
2024-04-26 35.11 35.11 33.45 34.16 0.1M
2024-04-25 26.73 28.55 26.60 28.53 0.0M
2024-04-24 29.04 29.63 28.98 29.63 0.0M
2024-04-23 29.05 29.36 28.80 29.18 0.0M
2024-04-22 27.87 28.88 27.68 28.54 0.0M
2024-04-19 28.27 28.27 27.15 27.62 0.0M
2024-04-18 28.26 28.71 27.93 28.42 0.0M
2024-04-17 28.78 28.78 27.96 28.15 0.0M
2024-04-16 27.70 28.26 27.60 27.77 0.0M
2024-04-15 29.40 29.56 27.92 27.92 0.0M
2024-04-12 29.47 30.00 28.83 29.04 0.1M
2024-04-11 28.82 29.72 28.65 29.69 0.0M
2024-04-10 28.47 28.69 28.07 28.62 0.1M
2024-04-09 28.90 29.36 28.30 28.79 0.1M
2024-04-08 27.26 28.18 27.26 28.09 0.0M
2024-04-05 26.50 27.59 26.50 27.25 0.0M
2024-04-04 27.60 28.03 26.55 26.59 0.1M
2024-04-03 27.59 28.30 27.46 28.19 0.0M
2024-04-02 27.66 28.06 27.15 28.03 0.1M
2024-04-01 27.00 28.37 27.00 28.24 0.0M
2024-03-28 26.70 26.90 26.55 26.78 0.0M
2024-03-27 26.70 26.91 26.08 26.65 0.0M
2024-03-26 26.57 27.19 26.51 26.71 0.1M
2024-03-25 26.46 26.60 25.73 26.53 0.1M
2024-03-22 26.30 26.97 26.12 26.73 0.1M
2024-03-21 26.12 26.34 25.46 25.67 0.0M
2024-03-20 25.78 26.02 25.33 25.94 0.0M
2024-03-19 25.67 25.77 25.10 25.41 0.0M
2024-03-18 26.05 26.96 25.50 25.62 0.0M
2024-03-15 24.29 24.29 23.19 23.54 0.0M
2024-03-14 23.68 24.34 23.50 24.26 0.0M
2024-03-13 23.19 23.48 23.09 23.12 0.0M
2024-03-12 22.40 22.94 22.40 22.80 0.0M
2024-03-11 21.99 22.85 21.99 22.56 0.1M
2024-03-08 21.44 22.50 21.44 21.75 0.0M
2024-03-07 20.85 21.57 20.58 21.40 0.1M
2024-03-06 21.17 21.21 20.40 20.56 0.0M
2024-03-05 20.88 21.01 20.29 20.91 0.0M
2024-03-04 21.61 21.61 20.67 21.08 0.0M
2024-03-01 22.76 22.79 22.37 22.37 0.0M
2024-02-29 22.46 22.88 22.34 22.75 0.0M
2024-02-28 22.81 22.81 21.95 22.17 0.0M
2024-02-27 22.95 23.19 22.57 23.09 0.0M
2024-02-26 24.30 24.30 22.70 22.70 0.1M
2024-02-23 25.13 25.13 24.75 24.94 0.0M
2024-02-22 24.93 25.00 24.73 24.93 0.0M
2024-02-21 23.88 24.44 23.88 24.44 0.0M
2024-02-20 23.80 24.00 23.71 23.84 0.0M
2024-02-16 24.41 24.41 23.75 23.82 0.0M
2024-02-15 24.55 24.71 24.05 24.55 0.0M
2024-02-14 25.56 25.68 25.30 25.68 0.0M
2024-02-13 24.98 25.85 24.98 25.39 0.0M
2024-02-12 26.45 26.73 26.23 26.23 0.0M
2024-02-09 26.13 26.97 25.97 26.78 0.0M
2024-02-08 25.93 25.94 25.47 25.72 0.0M
2024-02-07 25.26 25.70 25.26 25.60 0.0M
2024-02-06 25.40 25.40 24.87 25.14 0.0M
2024-02-05 25.31 25.57 24.93 25.10 0.0M
2024-02-02 23.82 24.66 22.80 24.53 0.0M
2024-02-01 24.75 24.76 24.18 24.26 0.0M
2024-01-31 25.20 25.24 23.95 24.02 0.0M
2024-01-30 28.54 28.63 28.03 28.05 0.0M
2024-01-29 28.35 28.86 28.13 28.76 0.0M
2024-01-26 28.19 28.52 28.12 28.50 0.0M
2024-01-25 27.72 28.79 27.71 28.32 0.0M
2024-01-24 27.13 27.63 27.13 27.19 0.0M
2024-01-23 26.58 26.66 26.56 26.66 0.0M
2024-01-22 26.95 27.01 26.25 26.25 0.0M
2024-01-19 25.91 26.37 25.91 26.37 0.0M
2024-01-18 25.19 25.47 25.07 25.36 0.0M
2024-01-17 24.65 24.69 24.65 24.69 0.0M
2024-01-16 25.63 25.63 24.97 25.06 0.0M
2024-01-12 25.25 25.25 25.17 25.17 0.0M
2024-01-11 25.37 25.37 24.94 24.94 0.0M