ProShares Ultra Dow30 (DDM)

DDM
🏛️ アメリカ →
106.61
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
09:30 105.56 105.56 105.44 105.44 11.1K
09:32 105.53 105.62 105.48 105.61 1.9K
09:34 105.77 105.77 105.54 105.54 1.9K
09:35 105.60 105.60 105.55 105.55 2.0K
09:36 105.50 105.50 105.47 105.47 1.7K
09:37 105.33 105.33 105.33 105.33 0.5K
09:40 105.11 105.14 105.11 105.14 3.6K
09:41 105.12 105.12 105.12 105.12 0.7K
09:42 105.15 105.15 105.15 105.15 0.6K
09:43 105.04 105.04 105.02 105.02 1.4K
09:44 105.10 105.10 105.10 105.10 0.6K
09:46 105.04 105.04 105.04 105.04 2.4K
09:50 105.38 105.38 105.38 105.38 1.7K
09:51 105.41 105.42 105.32 105.32 1.2K
09:52 105.22 105.22 105.22 105.22 0.5K
09:53 105.25 105.25 105.25 105.25 0.7K
09:56 105.13 105.13 105.13 105.13 0.7K
10:00 105.34 105.34 105.31 105.31 1.7K
10:01 105.21 105.28 105.21 105.28 5.7K
10:02 105.46 105.47 105.46 105.47 1.3K
10:04 105.55 105.55 105.55 105.55 0.3K
10:05 105.52 105.53 105.52 105.53 1.5K
10:06 105.58 105.58 105.52 105.52 0.6K
10:10 105.77 105.77 105.77 105.77 0.9K
10:11 105.96 105.96 105.89 105.89 1.9K
10:13 105.83 105.83 105.83 105.83 0.5K
10:14 105.83 105.83 105.77 105.77 0.9K
10:15 105.90 105.90 105.90 105.90 0.4K
10:18 105.78 105.78 105.66 105.66 2.6K
10:19 105.76 105.76 105.76 105.76 1.1K
10:22 105.76 105.76 105.75 105.75 5.9K
10:25 105.89 105.89 105.89 105.89 4.4K
10:26 105.88 105.88 105.88 105.88 0.7K
10:27 105.86 105.86 105.86 105.86 1.4K
10:32 105.84 105.84 105.84 105.84 1.1K
10:35 105.92 105.92 105.92 105.92 0.2K
10:36 105.91 105.91 105.91 105.91 0.5K
10:38 105.97 105.97 105.97 105.97 0.2K
10:40 105.96 105.96 105.96 105.96 1.2K
10:57 105.99 105.99 105.99 105.99 1.5K
11:09 105.63 105.63 105.63 105.63 0.3K
11:15 105.80 105.80 105.80 105.80 2.8K
11:16 105.74 105.74 105.74 105.74 3.6K
11:22 105.63 105.63 105.63 105.63 4.0K
11:24 105.61 105.61 105.61 105.61 1.5K
11:25 105.55 105.55 105.55 105.55 0.7K
11:26 105.53 105.53 105.53 105.53 4.9K
11:29 105.41 105.41 105.41 105.41 1.1K
11:30 105.53 105.53 105.53 105.53 1.6K
11:31 105.48 105.48 105.48 105.48 1.9K
11:33 105.52 105.57 105.52 105.57 2.7K
11:34 105.60 105.67 105.60 105.67 1.2K
11:35 105.71 105.83 105.71 105.83 2.5K
11:36 105.79 105.82 105.79 105.82 3.5K
11:37 105.85 105.85 105.85 105.85 3.7K
11:41 105.82 105.82 105.81 105.81 2.5K
11:42 105.81 105.87 105.81 105.87 1.0K
11:43 105.86 105.91 105.86 105.90 2.7K
11:44 105.92 105.92 105.92 105.92 1.0K
11:46 105.85 105.85 105.85 105.85 0.3K
11:50 105.87 105.87 105.87 105.87 3.0K
11:51 105.87 105.87 105.87 105.87 2.6K
11:55 105.86 105.86 105.86 105.86 1.2K
11:59 105.69 105.69 105.69 105.69 0.5K
12:02 105.79 105.79 105.79 105.79 0.1K
12:13 105.74 105.74 105.74 105.74 1.4K
12:25 105.64 105.64 105.64 105.64 1.0K
12:26 105.59 105.59 105.59 105.59 2.7K
12:35 105.77 105.77 105.77 105.77 0.7K
12:47 105.60 105.60 105.60 105.60 1.3K
12:51 105.55 105.55 105.55 105.55 0.6K
12:55 105.52 105.52 105.52 105.52 0.1K
12:57 105.56 105.56 105.55 105.55 0.7K
12:59 105.52 105.52 105.52 105.52 0.5K
13:13 105.61 105.61 105.61 105.61 0.6K
13:14 105.57 105.57 105.54 105.54 1.1K
13:19 105.47 105.47 105.47 105.47 1.5K
13:22 105.14 105.14 105.14 105.14 0.6K
13:23 105.10 105.10 105.10 105.10 0.1K
13:24 105.18 105.18 105.18 105.18 0.1K
13:26 105.34 105.34 105.34 105.34 1.1K
13:33 105.18 105.18 105.18 105.18 0.2K
13:34 105.19 105.21 105.19 105.19 0.5K
13:35 105.16 105.16 105.14 105.14 1.8K
14:01 104.68 104.72 104.68 104.72 10.5K
14:02 104.68 104.73 104.68 104.68 4.9K
14:09 104.71 104.71 104.71 104.71 1.1K
14:16 105.04 105.04 105.04 105.04 1.7K
14:32 105.20 105.20 105.20 105.20 1.0K
14:40 105.27 105.36 105.27 105.36 1.5K
14:53 105.26 105.26 105.26 105.26 0.3K
14:58 105.24 105.24 105.24 105.24 0.7K
15:06 105.33 105.33 105.33 105.33 0.6K
15:11 105.25 105.25 105.25 105.25 1.1K
15:17 105.23 105.23 105.23 105.23 0.8K
15:37 105.14 105.14 105.14 105.14 1.2K
15:38 105.14 105.14 105.14 105.14 0.2K
15:39 105.11 105.15 105.11 105.15 1.9K
15:48 105.19 105.19 105.19 105.19 1.4K
15:54 105.35 105.35 105.35 105.35 0.6K
15:55 105.31 105.32 105.30 105.32 1.0K
15:57 105.33 105.33 105.33 105.33 2.2K
15:59 105.36 105.36 105.32 105.35 3.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 106.12 107.11 105.71 106.61 0.1M
2025-09-25 105.56 106.06 104.54 105.35 0.2M
2025-09-24 107.24 107.63 106.00 106.11 0.1M
2025-09-23 107.85 109.17 106.90 107.28 0.1M
2025-09-22 106.46 107.92 106.05 107.65 0.1M
2025-09-19 107.24 107.65 106.39 107.28 0.1M
2025-09-18 105.97 107.40 105.71 106.57 0.1M
2025-09-17 105.31 107.10 104.52 106.03 0.1M
2025-09-16 105.48 105.81 104.47 104.90 0.1M
2025-09-15 105.47 105.87 104.93 105.50 0.1M
2025-09-12 106.07 106.23 105.08 105.17 0.1M
2025-09-11 104.14 106.57 104.00 106.39 0.2M
2025-09-10 104.52 104.61 103.15 103.66 0.2M
2025-09-09 103.77 104.91 103.40 104.70 0.2M
2025-09-08 103.47 103.90 102.73 103.82 0.2M
2025-09-05 104.33 105.00 102.43 103.36 0.4M
2025-09-04 102.72 104.39 102.37 104.28 0.1M
2025-09-03 102.47 102.82 101.42 102.63 0.1M
2025-09-02 102.05 102.84 101.21 102.79 0.2M
2025-08-29 103.97 104.29 103.17 103.95 0.2M
2025-08-28 104.22 104.49 103.46 104.35 0.1M
2025-08-27 103.22 104.25 103.22 103.98 0.1M
2025-08-26 102.54 103.41 102.44 103.31 0.1M
2025-08-25 103.88 104.05 102.68 102.74 0.1M
2025-08-22 101.55 104.89 101.54 104.36 0.2M
2025-08-21 100.35 100.99 99.68 100.52 0.1M
2025-08-20 101.30 101.62 100.45 101.11 0.1M
2025-08-19 101.37 102.37 100.66 101.15 0.2M
2025-08-18 101.20 101.43 100.88 101.07 0.1M
2025-08-15 102.36 102.36 101.04 101.25 0.5M
2025-08-14 100.41 101.24 100.08 100.99 0.4M
2025-08-13 99.84 101.25 99.70 101.15 0.2M
2025-08-12 97.72 99.25 97.58 99.07 0.1M
2025-08-11 98.05 98.26 96.69 97.01 0.1M
2025-08-08 97.38 98.30 97.19 97.89 0.2M
2025-08-07 98.98 99.29 96.23 96.97 0.2M
2025-08-06 98.01 98.36 97.18 97.98 0.3M
2025-08-05 97.93 98.38 96.81 97.60 0.2M
2025-08-04 96.17 97.93 96.12 97.88 0.3M
2025-08-01 96.20 96.20 94.31 95.33 0.3M
2025-07-31 99.60 100.00 97.44 97.79 0.4M
2025-07-30 100.20 100.53 98.55 99.34 0.4M
2025-07-29 101.12 101.21 99.81 100.20 0.3M
2025-07-28 101.16 101.54 100.60 101.04 0.5M
2025-07-25 100.70 101.53 100.23 101.30 0.6M
2025-07-24 100.47 101.46 100.37 100.53 0.3M
2025-07-23 100.64 101.95 100.25 101.95 1.0M
2025-07-22 98.68 99.83 98.68 99.64 0.2M
2025-07-21 99.29 100.10 98.85 98.93 0.2M
2025-07-18 100.01 100.06 98.39 98.88 0.1M
2025-07-17 98.34 99.89 98.29 99.66 0.3M
2025-07-16 98.25 98.58 96.41 98.47 0.3M
2025-07-15 99.49 99.76 97.45 97.50 0.2M
2025-07-14 98.85 99.59 98.62 99.56 0.1M
2025-07-11 99.20 99.48 98.75 99.07 0.4M
2025-07-10 99.52 101.00 99.25 100.49 0.3M
2025-07-09 99.52 100.07 98.68 99.57 0.1M
2025-07-08 99.27 99.52 98.57 98.61 0.3M
2025-07-07 100.89 101.06 98.30 99.38 0.1M
2025-07-03 100.15 101.60 100.09 101.23 0.2M
2025-07-02 99.77 100.08 99.22 99.78 0.2M
2025-07-01 97.85 100.33 97.78 99.90 0.6M
2025-06-30 97.98 98.27 97.19 98.03 0.4M
2025-06-27 95.67 97.56 95.60 96.88 0.2M
2025-06-26 93.78 95.22 93.77 95.14 0.1M
2025-06-25 93.78 93.85 92.85 93.41 0.1M
2025-06-24 93.11 94.45 92.74 94.01 0.2M
2025-06-23 90.30 92.00 89.29 91.85 0.2M
2025-06-20 90.93 91.19 89.79 90.22 0.1M
2025-06-18 90.53 91.61 89.99 90.19 0.1M
2025-06-17 90.96 91.75 90.11 90.39 0.1M
2025-06-16 91.19 92.54 91.16 91.71 0.2M
2025-06-13 91.71 92.05 89.79 90.26 0.3M
2025-06-12 92.67 93.69 92.18 93.69 0.1M
2025-06-11 93.40 94.32 92.74 93.30 0.2M
2025-06-10 92.76 93.51 92.59 93.32 0.1M
2025-06-09 92.85 93.35 91.96 92.79 0.1M
2025-06-06 92.54 93.51 92.03 92.81 0.2M
2025-06-05 91.81 92.14 90.52 90.94 0.3M
2025-06-04 92.01 92.33 91.26 91.26 0.1M
2025-06-03 90.60 92.00 90.39 91.83 0.2M
2025-06-02 89.87 90.93 88.94 90.88 0.2M
2025-05-30 90.23 91.15 89.16 90.52 0.2M
2025-05-29 90.43 90.64 88.80 90.47 0.2M
2025-05-28 90.96 91.45 89.76 90.01 0.1M
2025-05-27 89.71 91.07 89.09 91.07 0.2M
2025-05-23 86.87 88.69 86.83 87.92 0.2M
2025-05-22 88.61 89.96 88.43 88.99 0.1M
2025-05-21 90.86 91.49 88.72 89.04 0.4M
2025-05-20 92.74 93.09 91.74 92.61 0.3M
2025-05-19 91.14 93.30 91.14 93.09 0.4M
2025-05-16 91.19 92.52 90.69 92.42 0.4M
2025-05-15 88.91 91.08 88.90 90.96 0.4M
2025-05-14 90.43 90.67 89.44 89.77 0.2M
2025-05-13 90.72 91.30 90.17 90.17 0.3M
2025-05-12 90.87 91.41 90.13 91.35 0.2M
2025-05-09 87.30 87.60 86.16 86.51 0.2M
2025-05-08 86.73 88.72 86.22 87.14 0.2M
2025-05-07 85.47 86.56 84.84 85.96 0.3M
2025-05-06 84.86 86.16 84.51 84.85 0.2M
2025-05-05 85.90 87.40 85.77 86.48 0.2M
2025-05-02 86.29 87.19 85.75 86.83 0.2M
2025-05-01 85.00 86.00 84.48 84.61 0.1M
2025-04-30 82.52 84.55 80.49 84.05 0.3M
2025-04-29 82.47 84.11 82.41 83.62 0.2M
2025-04-28 82.29 83.27 81.03 82.49 0.2M
2025-04-25 81.53 82.12 80.42 81.98 0.2M
2025-04-24 79.81 82.22 79.15 82.01 0.5M
2025-04-23 81.28 83.10 79.57 79.96 0.4M
2025-04-22 76.15 78.70 75.84 78.38 0.3M
2025-04-21 77.13 77.25 73.10 74.41 0.2M
2025-04-17 78.31 79.51 77.58 78.30 0.3M
2025-04-16 82.74 83.57 79.38 80.46 0.3M
2025-04-15 84.21 85.15 83.30 83.40 0.2M
2025-04-14 84.96 85.06 82.53 84.12 0.4M
2025-04-11 79.62 83.53 78.89 82.62 0.3M
2025-04-10 81.83 82.03 75.50 80.24 0.5M
2025-04-09 71.32 85.15 71.32 84.48 0.9M
2025-04-08 79.65 80.02 70.91 73.05 0.9M
2025-04-07 70.93 79.24 69.08 74.34 0.7M
2025-04-04 80.59 81.34 75.51 75.76 0.8M
2025-04-03 87.50 87.77 84.91 85.06 0.8M
2025-04-02 89.86 93.07 89.83 92.37 0.7M
2025-04-01 90.84 92.03 89.34 91.34 0.7M
2025-03-31 88.12 92.08 87.89 91.49 0.2M
2025-03-28 92.43 92.55 89.46 89.64 0.2M
2025-03-27 93.24 93.84 92.24 92.92 0.1M
2025-03-26 94.38 95.19 93.02 93.52 0.4M
2025-03-25 94.65 94.91 93.83 94.37 0.1M
2025-03-24 93.37 94.68 93.22 94.34 0.4M
2025-03-21 90.24 91.95 89.45 91.81 0.1M
2025-03-20 90.73 93.02 90.62 91.74 0.1M
2025-03-19 90.41 92.74 90.30 91.89 0.1M
2025-03-18 90.99 91.09 89.47 90.16 0.1M
2025-03-17 89.51 92.03 89.51 91.38 0.1M
2025-03-14 87.77 89.92 87.39 89.67 0.2M
2025-03-13 88.89 89.31 86.37 86.94 0.1M
2025-03-12 90.51 90.74 87.76 89.17 0.2M
2025-03-11 91.17 91.41 88.51 89.52 0.3M
2025-03-10 93.40 94.44 90.38 91.67 0.2M
2025-03-07 93.73 96.01 92.82 95.54 0.2M
2025-03-06 94.66 96.45 93.75 94.63 0.2M
2025-03-05 94.30 97.12 93.96 96.54 0.2M
2025-03-04 96.30 96.97 93.70 94.50 0.3M
2025-03-03 100.86 101.40 96.23 97.43 0.4M
2025-02-28 97.95 100.53 97.14 100.37 0.2M
2025-02-27 98.63 100.53 97.56 97.70 0.2M
2025-02-26 99.54 100.41 97.98 98.58 0.2M
2025-02-25 99.13 100.03 97.92 99.43 0.2M
2025-02-24 99.31 99.73 98.17 98.74 0.4M
2025-02-21 100.84 100.98 98.23 98.59 0.3M
2025-02-20 103.46 103.59 101.03 102.11 0.1M
2025-02-19 103.26 104.13 102.73 104.07 0.1M
2025-02-18 103.49 103.80 102.72 103.76 0.1M
2025-02-14 104.37 104.78 103.58 103.77 0.1M
2025-02-13 103.60 104.77 102.87 104.47 0.1M
2025-02-12 102.21 103.37 101.65 102.88 0.1M
2025-02-11 102.73 104.16 102.67 104.04 0.1M
2025-02-10 103.89 104.06 102.62 103.42 0.1M
2025-02-07 104.83 105.11 102.51 102.67 0.2M
2025-02-06 105.55 105.68 103.83 104.71 0.4M
2025-02-05 103.94 105.36 102.85 105.28 0.1M
2025-02-04 103.26 104.09 102.85 103.88 0.2M
2025-02-03 101.24 104.03 100.77 103.31 0.3M
2025-01-31 106.04 106.16 103.72 103.86 0.4M
2025-01-30 104.46 106.12 104.40 105.52 0.2M
2025-01-29 105.22 105.90 104.17 104.73 0.2M
2025-01-28 104.79 105.98 104.36 105.33 0.1M
2025-01-27 101.70 104.83 101.68 104.78 0.3M
2025-01-24 103.73 104.01 103.01 103.39 0.2M
2025-01-23 102.21 104.04 102.21 104.00 0.4M
2025-01-22 102.23 102.45 101.78 102.19 0.3M
2025-01-21 99.89 101.76 99.89 101.63 0.2M
2025-01-17 99.10 99.92 98.86 99.18 0.2M
2025-01-16 97.99 98.34 97.43 97.73 0.2M
2025-01-15 97.75 98.50 97.33 98.04 0.3M
2025-01-14 94.79 95.06 93.36 94.92 0.2M
2025-01-13 92.11 94.07 91.95 93.94 0.2M
2025-01-10 94.58 94.61 92.16 92.38 0.3M
2025-01-08 95.13 95.64 94.20 95.50 0.4M
2025-01-07 96.75 96.90 94.51 95.13 0.1M
2025-01-06 96.72 97.72 95.51 95.95 0.3M
2025-01-03 95.42 96.26 94.79 95.97 0.4M
2025-01-02 96.60 96.84 93.59 94.54 0.4M