T-Rex 2X Long Ether Daily Target ETF (ETU)

ETU
🏛️ アメリカ →
32.12
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 30.31 32.75 30.26 32.12 0.2M
2025-09-25 31.75 32.08 28.78 30.28 0.4M
2025-09-24 34.65 35.21 34.22 34.36 0.1M
2025-09-23 35.07 35.29 34.00 34.24 0.1M
2025-09-22 35.33 35.55 33.84 34.03 0.2M
2025-09-19 41.13 41.37 39.42 39.45 0.1M
2025-09-18 42.26 43.22 41.78 42.24 0.1M
2025-09-17 40.67 41.23 39.35 41.11 0.1M
2025-09-16 40.91 40.91 39.30 40.48 0.1M
2025-09-15 41.18 41.55 40.04 40.66 0.1M
2025-09-12 41.28 44.06 41.02 43.95 0.2M
2025-09-11 39.30 39.91 39.13 39.59 0.1M
2025-09-10 38.62 40.13 37.38 37.78 0.1M
2025-09-09 38.20 38.53 37.00 37.37 0.1M
2025-09-08 38.24 39.02 37.19 37.26 0.1M
2025-09-05 40.36 40.60 36.60 38.01 0.2M
2025-09-04 39.32 39.32 36.80 37.05 0.1M
2025-09-03 39.07 41.01 39.05 40.84 0.3M
2025-09-02 37.86 39.41 36.94 37.17 0.1M
2025-08-29 39.55 39.55 37.22 38.50 0.2M
2025-08-28 43.48 43.64 40.36 40.36 0.1M
2025-08-27 43.62 44.52 42.46 42.78 0.1M
2025-08-26 41.26 43.49 40.56 43.48 0.2M
2025-08-25 44.88 45.48 40.06 40.24 0.3M
2025-08-22 38.31 48.91 38.20 48.60 0.4M
2025-08-21 38.53 39.52 37.37 37.62 0.1M
2025-08-20 37.11 40.18 35.82 40.01 0.2M
2025-08-19 39.68 40.00 35.78 36.21 0.2M
2025-08-18 40.27 40.89 38.84 40.34 0.1M
2025-08-15 45.35 45.52 40.62 40.90 0.2M
2025-08-14 43.92 47.39 43.12 44.00 0.3M
2025-08-13 47.62 48.34 45.70 48.19 0.3M
2025-08-12 41.95 43.97 40.73 43.97 0.2M
2025-08-11 37.80 40.83 37.75 39.01 0.2M
2025-08-08 33.21 35.78 33.08 35.65 0.2M
2025-08-07 31.91 32.61 31.12 32.50 0.1M
2025-08-06 28.02 29.73 27.91 29.48 0.1M
2025-08-05 28.73 29.06 27.48 27.74 0.1M
2025-08-04 27.75 29.99 27.65 29.24 0.1M
2025-08-01 29.17 29.21 26.66 26.75 0.2M
2025-07-31 31.74 31.98 30.54 30.61 0.1M
2025-07-30 31.05 32.21 29.71 31.07 0.2M
2025-07-29 32.81 32.92 30.50 31.15 0.1M
2025-07-28 32.48 32.78 31.03 31.82 0.2M
2025-07-25 30.31 30.61 28.67 29.21 0.1M
2025-07-24 29.47 31.48 29.00 30.99 0.2M
2025-07-23 29.73 29.73 27.92 28.55 0.2M
2025-07-22 30.28 31.17 29.00 29.90 0.2M
2025-07-21 31.76 32.93 30.72 31.03 0.3M
2025-07-18 29.18 29.97 27.70 28.12 0.3M
2025-07-17 26.16 26.65 25.30 26.00 0.3M
2025-07-16 22.68 25.59 22.61 25.52 0.3M
2025-07-15 20.54 21.65 19.85 20.87 0.2M
2025-07-14 21.12 21.27 20.07 20.29 0.4M
2025-07-11 20.32 20.50 19.56 20.41 0.2M
2025-07-10 17.53 18.26 17.26 17.99 0.3M
2025-07-09 16.14 17.70 15.74 17.38 0.2M
2025-07-08 15.19 15.73 14.91 15.51 0.1M
2025-07-07 14.88 15.02 14.44 14.77 0.1M
2025-07-03 15.27 15.85 15.04 15.26 0.1M
2025-07-02 13.78 15.60 13.78 15.47 0.1M
2025-07-01 13.73 13.86 13.20 13.26 0.1M
2025-06-30 14.10 14.73 13.76 14.73 0.2M
2025-06-27 13.66 13.82 13.18 13.51 0.0M
2025-06-26 13.64 13.91 13.49 13.80 0.1M
2025-06-25 13.85 13.85 13.25 13.66 0.1M
2025-06-24 13.51 14.20 13.42 13.78 0.1M
2025-06-23 11.66 12.56 11.08 12.43 0.2M
2025-06-20 15.27 15.27 13.09 13.61 0.2M
2025-06-18 14.51 15.00 14.17 14.53 0.1M
2025-06-17 15.19 15.41 14.08 14.95 0.2M
2025-06-16 16.22 16.73 15.96 16.61 0.1M
2025-06-13 15.46 15.72 14.70 15.03 0.2M
2025-06-12 17.71 18.21 17.12 17.12 0.1M
2025-06-11 18.86 19.63 18.42 18.80 0.3M
2025-06-10 18.08 18.61 17.28 18.26 0.1M
2025-06-09 15.36 15.98 15.05 15.85 0.1M
2025-06-06 14.76 15.33 14.69 14.71 0.0M
2025-06-05 16.59 16.59 15.11 15.24 0.0M
2025-06-04 16.21 17.12 16.20 16.53 0.0M
2025-06-03 16.53 16.87 16.30 16.57 0.0M
2025-06-02 15.16 15.84 14.97 15.38 0.1M
2025-05-30 16.08 16.40 15.49 15.95 0.1M
2025-05-29 17.42 17.42 16.77 16.95 0.0M
2025-05-28 17.06 17.47 16.50 16.57 0.0M
2025-05-27 17.19 17.69 16.85 17.42 0.1M
2025-05-23 15.79 16.23 15.72 15.81 0.1M
2025-05-22 17.07 17.36 16.71 16.83 0.1M
2025-05-21 15.52 16.57 14.62 15.33 0.2M
2025-05-20 15.07 15.27 14.66 15.19 0.0M
2025-05-19 13.99 15.78 13.90 15.41 0.2M
2025-05-16 16.50 16.63 16.16 16.42 0.0M
2025-05-15 16.03 16.50 15.03 15.67 0.0M
2025-05-14 16.69 16.90 15.90 16.53 0.2M
2025-05-13 15.78 18.19 15.77 17.78 0.2M
2025-05-12 16.23 16.25 14.32 14.95 0.1M
2025-05-09 13.64 14.02 12.88 13.49 0.1M
2025-05-08 9.71 11.34 9.71 11.22 0.1M
2025-05-07 8.53 8.58 8.17 8.22 0.1M
2025-05-06 7.95 8.25 7.87 8.14 0.0M
2025-05-05 8.33 8.53 8.26 8.45 0.0M
2025-05-02 8.65 8.87 8.62 8.66 0.0M
2025-05-01 8.76 8.96 8.61 8.71 0.0M
2025-04-30 8.08 8.24 7.75 8.21 0.0M
2025-04-29 8.48 8.63 8.44 8.54 0.0M
2025-04-28 8.34 8.35 7.88 8.28 0.0M
2025-04-25 8.07 8.58 8.00 8.37 0.1M
2025-04-24 7.96 8.15 7.87 8.02 0.0M
2025-04-23 8.51 8.55 8.06 8.27 0.2M
2025-04-22 6.94 7.71 6.93 7.50 0.3M
2025-04-21 6.90 6.98 6.40 6.44 0.0M
2025-04-17 6.61 6.77 6.50 6.53 0.0M
2025-04-16 6.38 6.73 6.24 6.56 0.0M
2025-04-15 7.05 7.07 6.66 6.73 0.0M
2025-04-14 7.33 7.39 6.90 6.98 0.0M
2025-04-11 6.39 6.53 6.29 6.41 0.0M
2025-04-10 6.70 6.70 5.81 6.03 0.0M
2025-04-09 5.72 7.34 5.71 7.16 0.1M
2025-04-08 6.75 6.75 5.69 5.74 0.0M
2025-04-07 6.07 7.32 5.94 6.42 0.1M
2025-04-04 8.85 9.16 8.75 9.10 0.0M
2025-04-03 8.76 9.00 8.59 8.90 0.0M
2025-04-02 9.68 10.29 9.68 10.24 0.0M
2025-04-01 9.84 10.29 9.57 10.26 0.0M
2025-03-31 9.33 9.60 9.10 9.39 0.0M
2025-03-28 10.21 10.21 9.78 9.86 0.0M
2025-03-27 11.34 11.63 11.20 11.38 0.0M
2025-03-26 12.08 12.08 11.17 11.34 0.0M
2025-03-25 12.21 12.26 11.99 12.23 0.0M
2025-03-24 12.25 12.54 12.18 12.44 0.1M
2025-03-21 10.88 11.14 10.72 11.11 0.0M
2025-03-20 11.34 11.50 10.93 11.10 0.0M
2025-03-19 11.53 12.06 11.53 11.82 0.0M
2025-03-18 10.31 10.45 10.09 10.45 0.0M
2025-03-17 10.32 10.93 10.24 10.85 0.0M
2025-03-14 10.45 10.85 10.32 10.76 0.0M
2025-03-13 10.26 10.33 9.87 9.87 0.0M
2025-03-12 10.52 10.54 9.73 10.21 0.0M
2025-03-11 10.70 11.00 9.90 10.99 0.0M
2025-03-10 13.27 13.27 9.51 10.14 0.1M
2025-03-07 14.27 14.98 13.74 13.85 0.0M
2025-03-06 15.10 15.37 14.20 14.46 0.0M
2025-03-05 14.46 14.92 14.02 14.86 0.0M
2025-03-04 12.74 14.32 11.87 13.70 0.1M
2025-03-03 16.72 16.83 13.29 13.54 0.1M
2025-02-28 14.16 15.10 13.74 14.76 0.0M
2025-02-27 16.56 16.67 15.18 15.33 0.0M
2025-02-26 17.13 18.11 15.43 16.42 0.0M
2025-02-25 17.54 19.19 16.68 18.79 0.1M
2025-02-24 21.67 21.85 20.95 21.24 0.0M
2025-02-21 24.12 24.48 20.92 21.02 0.0M
2025-02-20 23.28 23.41 22.50 23.14 0.0M
2025-02-19 22.52 22.75 22.06 22.62 0.0M
2025-02-18 22.47 22.71 20.95 21.21 0.0M
2025-02-14 22.40 23.91 22.26 22.90 0.0M
2025-02-13 21.53 21.89 21.10 21.72 0.0M
2025-02-12 20.38 22.32 20.05 22.08 0.0M
2025-02-11 21.87 22.02 20.61 20.82 0.0M
2025-02-10 21.95 22.38 21.67 22.34 0.0M
2025-02-07 24.03 24.24 20.63 20.68 0.0M
2025-02-06 23.84 23.99 22.32 23.06 0.0M
2025-02-05 24.56 24.57 22.95 23.81 0.0M
2025-02-04 24.51 25.54 23.19 23.36 0.1M
2025-02-03 19.36 24.24 19.36 23.05 0.2M
2025-01-31 37.23 38.62 35.99 36.18 0.0M
2025-01-30 34.74 35.51 34.29 34.55 0.0M
2025-01-29 32.00 33.22 30.83 32.42 0.0M
2025-01-28 33.18 33.74 31.80 31.80 0.0M
2025-01-27 32.17 32.72 30.87 32.59 0.0M
2025-01-24 38.52 38.98 36.83 36.83 0.0M
2025-01-23 34.73 36.05 34.05 34.92 0.0M
2025-01-22 36.26 36.26 34.90 35.24 0.0M
2025-01-21 37.06 37.83 35.47 36.50 0.0M
2025-01-17 39.41 41.85 39.21 41.53 0.0M
2025-01-16 37.55 37.81 35.89 37.32 0.0M
2025-01-15 36.55 40.55 36.37 39.76 0.0M
2025-01-14 34.67 35.24 34.21 35.09 0.0M
2025-01-13 31.37 32.35 28.58 32.31 0.0M
2025-01-10 36.67 37.47 35.08 36.11 0.0M
2025-01-08 38.43 38.95 35.18 36.60 0.0M
2025-01-07 45.55 45.55 38.44 39.15 0.0M
2025-01-06 45.46 47.95 45.30 46.82 0.0M
2025-01-03 42.98 45.34 42.58 44.68 0.0M
2025-01-02 41.34 41.95 41.20 41.29 0.0M