Direxion Daily MSCI Emerging Markets Bull 3X Shares (EDC)

EDC
🏛️ アメリカ →
49.09
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
2021-12-31 74.40 76.00 73.77 73.93 0.0M
2021-12-30 72.37 75.48 72.37 74.91 0.1M
2021-12-29 72.90 73.12 71.75 72.39 0.0M
2021-12-28 74.15 74.32 73.39 73.51 0.0M
2021-12-27 73.11 74.41 73.11 74.24 0.0M
2021-12-23 71.99 73.58 71.78 73.28 0.0M
2021-12-22 70.41 72.22 70.01 72.09 0.0M
2021-12-21 69.20 71.15 69.20 70.94 0.1M
2021-12-20 67.93 67.93 66.46 67.53 0.1M
2021-12-17 70.47 71.57 69.93 70.94 0.0M
2021-12-16 73.43 74.11 71.63 72.01 0.0M
2021-12-15 71.08 71.83 68.70 71.63 0.2M
2021-12-14 71.47 72.76 71.38 72.25 0.1M
2021-12-13 74.72 74.94 72.40 72.68 0.0M
2021-12-10 76.13 76.58 75.66 76.32 0.0M
2021-12-09 76.53 77.40 76.03 76.22 0.0M
2021-12-08 76.31 77.94 76.06 77.41 0.1M
2021-12-07 75.80 76.52 75.55 76.31 0.1M
2021-12-06 71.14 73.04 70.38 72.98 0.0M
2021-12-03 74.43 74.62 70.38 71.44 0.1M
2021-12-02 74.46 76.04 73.82 74.63 0.1M
2021-12-01 74.56 76.01 71.86 71.94 0.1M
2021-11-30 71.42 72.44 69.02 71.11 0.1M
2021-11-29 72.82 72.82 70.69 71.43 0.1M
2021-11-26 72.30 72.31 69.74 70.96 0.1M
2021-11-24 77.24 78.37 76.80 78.37 0.0M
2021-11-23 79.07 79.83 77.71 78.78 0.0M
2021-11-22 80.43 81.10 78.99 79.00 0.0M
2021-11-19 81.48 82.25 80.81 80.89 0.0M
2021-11-18 82.05 82.05 80.17 81.33 0.1M
2021-11-17 85.92 85.92 83.73 84.39 0.0M
2021-11-16 85.78 86.19 84.91 85.72 0.0M
2021-11-15 86.87 87.00 85.31 85.52 0.0M
2021-11-12 85.63 86.56 85.12 86.30 0.0M
2021-11-11 84.73 86.23 84.73 85.68 0.1M
2021-11-10 83.12 84.00 80.82 81.54 0.1M
2021-11-09 83.61 84.23 81.93 82.46 0.0M
2021-11-08 82.91 83.67 82.65 83.55 0.1M
2021-11-05 82.22 82.22 80.51 81.37 0.0M
2021-11-04 82.55 82.55 80.70 81.50 0.0M
2021-11-03 80.69 82.43 79.71 82.23 0.1M
2021-11-02 81.44 81.52 80.54 80.79 0.1M
2021-11-01 81.13 83.25 80.90 83.14 0.1M
2021-10-29 81.61 81.84 80.00 81.06 0.2M
2021-10-28 83.67 84.94 82.96 84.80 0.1M
2021-10-27 85.35 86.39 84.47 84.68 0.1M
2021-10-26 88.78 89.18 86.61 86.72 0.1M
2021-10-25 88.20 88.55 86.80 88.23 0.1M
2021-10-22 87.64 88.85 85.94 86.73 0.4M
2021-10-21 87.28 87.75 86.60 87.49 0.1M
2021-10-20 89.82 89.82 88.61 89.32 0.1M
2021-10-19 87.73 89.50 87.43 89.28 0.0M
2021-10-18 84.70 86.55 84.63 85.93 0.1M
2021-10-15 84.84 86.94 84.58 86.50 0.5M
2021-10-14 84.00 84.18 82.63 83.43 0.0M
2021-10-13 81.50 83.27 80.90 82.76 0.1M
2021-10-12 80.76 81.13 79.27 79.43 0.0M
2021-10-11 82.36 83.02 80.62 80.78 0.0M
2021-10-08 80.95 81.48 80.27 81.08 0.0M
2021-10-07 79.20 81.37 79.06 80.49 0.2M
2021-10-06 73.63 76.10 73.40 75.91 0.1M
2021-10-05 75.99 77.95 75.99 77.22 0.0M
2021-10-04 77.21 77.33 74.15 75.38 0.1M
2021-10-01 79.12 79.78 77.00 79.00 0.1M
2021-09-30 79.77 80.85 79.02 79.35 0.0M
2021-09-29 79.15 79.69 77.35 77.44 0.0M
2021-09-28 81.41 81.92 79.00 79.54 0.0M
2021-09-27 81.45 83.27 80.88 82.93 0.0M
2021-09-24 81.51 82.11 80.97 81.28 0.4M
2021-09-23 83.27 84.50 83.03 84.41 0.0M
2021-09-22 81.84 84.07 81.74 82.40 0.1M
2021-09-21 79.31 80.02 78.48 79.50 0.0M
2021-09-20 78.63 79.69 75.78 77.77 0.1M
2021-09-17 85.73 85.99 84.09 84.74 0.0M
2021-09-16 85.01 85.85 84.00 85.37 0.0M
2021-09-15 87.66 88.76 86.71 88.76 0.0M
2021-09-14 90.18 90.30 88.28 88.73 0.0M
2021-09-13 90.70 91.48 89.74 91.06 0.0M
2021-09-10 92.58 92.89 90.39 90.48 0.5M
2021-09-09 89.73 90.98 89.43 90.76 0.0M
2021-09-08 93.52 93.60 90.51 91.10 0.1M
2021-09-07 94.73 96.14 94.73 95.49 0.1M
2021-09-03 92.87 94.13 92.68 93.87 0.0M
2021-09-02 93.34 93.72 91.97 92.22 0.1M
2021-09-01 91.71 94.58 91.71 93.61 0.1M
2021-08-31 90.30 90.67 89.73 90.32 0.2M
2021-08-30 86.35 86.80 85.30 86.62 0.0M
2021-08-27 84.25 86.05 83.68 86.05 0.0M
2021-08-26 83.71 84.00 82.71 83.04 0.1M
2021-08-25 84.91 85.71 84.14 85.60 0.1M
2021-08-24 83.43 85.47 83.21 85.19 0.1M
2021-08-23 78.46 80.00 77.82 79.86 0.1M
2021-08-20 74.67 76.45 74.46 76.14 0.0M
2021-08-19 75.89 77.39 75.67 76.92 0.1M
2021-08-18 82.10 82.80 80.45 80.57 0.1M
2021-08-17 80.16 81.64 79.28 80.22 0.1M
2021-08-16 85.06 85.09 83.83 85.01 0.1M
2021-08-13 86.82 87.20 85.67 87.18 0.0M
2021-08-12 88.16 88.16 86.90 87.87 0.1M
2021-08-11 91.22 91.22 89.18 90.33 0.0M
2021-08-10 90.57 90.57 89.20 89.67 0.0M
2021-08-09 89.62 90.19 88.76 89.44 0.1M
2021-08-06 89.48 89.48 87.72 88.32 0.0M
2021-08-05 90.68 91.62 90.62 90.77 0.0M
2021-08-04 91.65 92.82 90.57 91.26 0.0M
2021-08-03 88.47 89.85 87.18 89.75 0.0M
2021-08-02 88.90 90.10 88.31 88.74 0.0M
2021-07-30 86.10 88.00 85.93 86.78 0.1M
2021-07-29 90.25 90.40 88.34 89.44 0.1M
2021-07-28 84.57 88.56 83.80 88.03 0.1M
2021-07-27 81.21 81.89 78.28 81.44 0.2M
2021-07-26 86.37 87.92 85.75 86.56 0.1M
2021-07-23 92.89 92.96 90.61 91.98 0.1M
2021-07-22 96.87 96.87 95.24 96.40 0.0M
2021-07-21 92.67 95.87 92.26 95.87 0.0M
2021-07-20 91.66 94.56 91.25 94.02 0.0M
2021-07-19 93.29 93.40 91.65 92.75 0.1M
2021-07-16 100.56 100.99 97.40 97.70 0.1M
2021-07-15 100.90 101.87 99.60 100.49 0.0M
2021-07-14 101.06 101.06 99.15 99.72 0.0M
2021-07-13 98.87 100.15 98.39 98.51 0.1M
2021-07-12 97.00 98.26 96.54 98.17 0.1M
2021-07-09 96.23 98.04 95.40 97.83 0.1M
2021-07-08 92.75 94.27 92.15 93.09 0.1M
2021-07-07 101.14 101.18 98.23 99.26 0.1M
2021-07-06 101.32 101.81 98.56 99.67 0.1M
2021-07-02 104.29 105.08 103.34 105.08 0.1M
2021-07-01 107.60 107.79 104.11 105.49 0.1M
2021-06-30 107.05 108.16 106.75 107.32 0.1M
2021-06-29 107.28 109.50 106.65 109.48 0.1M
2021-06-28 109.28 110.00 108.92 109.71 0.0M
2021-06-25 109.62 109.95 108.31 109.27 0.1M
2021-06-24 105.95 107.05 105.78 106.98 0.1M
2021-06-23 104.51 105.98 103.86 103.86 0.1M
2021-06-22 100.77 102.31 100.00 102.13 0.2M
2021-06-21 102.01 103.65 100.67 103.46 0.1M
2021-06-18 103.02 103.34 101.57 101.66 0.6M
2021-06-17 104.17 105.50 103.72 104.57 0.1M
2021-06-16 106.45 107.34 101.24 102.78 0.1M
2021-06-15 108.33 108.54 106.55 106.92 0.0M
2021-06-14 108.72 110.07 108.49 109.39 0.1M
2021-06-11 108.98 108.98 107.52 108.41 0.0M
2021-06-10 108.22 110.11 108.06 109.59 0.1M
2021-06-09 107.93 108.48 106.84 107.04 0.1M
2021-06-08 108.76 108.78 107.00 108.00 0.1M
2021-06-07 109.77 109.95 108.48 109.69 0.1M
2021-06-04 110.72 111.71 110.47 111.42 0.1M
2021-06-03 108.51 109.49 107.51 108.23 0.1M
2021-06-02 111.00 112.29 110.51 112.05 0.1M
2021-06-01 111.96 112.50 110.49 111.69 0.1M
2021-05-28 103.75 105.93 103.75 105.57 0.6M
2021-05-27 103.42 103.95 102.50 103.35 0.2M
2021-05-26 101.93 103.43 101.93 103.02 0.3M
2021-05-25 101.81 103.98 100.47 100.84 0.2M
2021-05-24 96.79 98.66 96.41 97.99 0.1M
2021-05-21 98.85 98.85 95.14 95.43 0.1M
2021-05-20 97.62 99.62 97.62 99.13 0.0M
2021-05-19 94.45 98.25 94.42 97.40 0.1M
2021-05-18 98.05 99.56 97.78 98.34 0.1M
2021-05-17 93.01 94.66 92.53 94.50 0.0M
2021-05-14 92.99 95.05 92.50 94.88 0.1M
2021-05-13 90.93 92.36 88.63 89.91 0.1M
2021-05-12 93.56 94.70 89.81 90.31 0.1M
2021-05-11 93.52 98.41 93.24 97.99 0.1M
2021-05-10 103.67 103.78 98.83 99.12 0.3M
2021-05-07 103.43 106.14 102.77 104.95 0.2M
2021-05-06 100.28 101.81 99.48 101.71 0.0M
2021-05-05 98.80 99.75 98.06 99.07 0.1M
2021-05-04 98.52 99.02 95.39 97.54 0.1M
2021-05-03 100.51 102.36 99.80 100.63 0.1M
2021-04-30 102.45 103.01 100.25 100.92 0.1M
2021-04-29 108.52 108.52 104.05 106.35 0.1M
2021-04-28 106.45 108.63 106.05 107.60 0.1M
2021-04-27 105.09 106.00 104.65 105.09 0.0M
2021-04-26 104.44 105.45 103.75 105.09 0.1M
2021-04-23 103.34 105.11 103.34 104.75 0.1M
2021-04-22 101.66 102.20 99.55 100.53 0.0M
2021-04-21 98.42 101.71 97.60 101.60 0.0M
2021-04-20 101.88 102.22 98.88 99.86 0.1M
2021-04-19 102.69 103.22 101.21 102.06 0.0M
2021-04-16 103.47 103.80 101.94 103.22 0.1M
2021-04-15 102.41 102.79 101.37 102.46 0.0M
2021-04-14 100.91 101.50 99.56 99.97 0.1M
2021-04-13 97.15 99.45 96.99 98.46 0.1M
2021-04-12 96.92 97.50 96.26 97.18 0.1M
2021-04-09 98.61 99.06 98.09 99.01 0.1M
2021-04-08 102.06 103.05 101.28 101.74 0.1M
2021-04-07 99.47 100.21 98.06 99.01 0.1M
2021-04-06 102.00 105.01 101.64 103.88 0.1M
2021-04-05 102.69 103.07 101.53 102.33 0.1M
2021-04-01 102.47 102.78 100.59 101.18 0.2M
2021-03-31 96.27 98.92 96.27 98.30 0.1M
2021-03-30 95.43 97.09 94.74 96.58 0.0M
2021-03-29 95.23 96.46 94.24 95.65 0.1M
2021-03-26 93.26 97.85 91.97 97.57 0.1M
2021-03-25 88.81 91.22 88.52 90.81 0.1M
2021-03-24 94.20 94.28 89.54 89.62 0.1M
2021-03-23 97.96 98.57 95.84 96.09 0.1M
2021-03-22 101.02 102.80 99.85 102.05 0.1M
2021-03-19 100.00 102.59 98.97 102.38 0.1M
2021-03-18 102.41 102.93 99.05 99.48 0.1M
2021-03-17 100.49 106.25 99.89 105.00 0.2M
2021-03-16 104.25 105.72 103.43 104.56 0.1M
2021-03-15 101.22 103.33 100.41 103.22 0.1M
2021-03-12 101.71 102.48 100.10 102.34 0.2M
2021-03-11 106.00 108.71 104.50 108.24 0.3M
2021-03-10 101.85 101.85 97.61 99.11 0.1M
2021-03-09 98.24 101.90 98.00 100.44 0.2M
2021-03-08 97.13 97.80 93.49 94.21 0.2M
2021-03-05 103.25 103.31 96.88 102.47 0.2M
2021-03-04 105.50 106.82 97.69 99.28 0.2M
2021-03-03 109.84 110.44 105.55 106.83 0.1M
2021-03-02 108.32 108.94 106.31 107.25 0.1M
2021-03-01 108.63 111.55 107.89 110.72 0.2M
2021-02-26 104.65 104.82 100.50 102.54 0.2M
2021-02-25 114.80 115.55 106.18 106.97 0.1M
2021-02-24 111.02 114.67 108.94 114.50 0.2M
2021-02-23 113.14 117.97 108.75 116.64 0.2M
2021-02-22 116.59 118.74 115.00 115.20 0.3M
2021-02-19 126.23 128.17 125.22 125.98 0.1M
2021-02-18 123.05 123.92 119.83 123.69 0.2M
2021-02-17 128.52 129.50 126.68 129.34 0.1M
2021-02-16 130.47 131.49 128.19 129.17 0.1M
2021-02-12 126.35 129.32 125.48 128.37 0.1M
2021-02-11 127.51 129.43 126.82 127.87 0.1M
2021-02-10 126.01 126.43 121.66 123.87 0.1M
2021-02-09 118.89 123.00 118.89 122.45 0.1M
2021-02-08 117.09 119.48 117.02 118.91 0.1M
2021-02-05 116.91 118.44 115.54 118.21 0.1M
2021-02-04 114.70 115.54 112.84 115.32 0.1M
2021-02-03 115.99 116.46 114.21 115.47 0.1M
2021-02-02 114.12 114.30 112.62 113.65 0.1M
2021-02-01 107.40 109.83 106.11 109.19 0.2M
2021-01-29 103.73 104.16 99.58 100.70 0.2M
2021-01-28 106.42 110.43 105.83 109.36 0.2M
2021-01-27 109.25 110.66 106.71 106.92 0.3M
2021-01-26 116.39 117.08 114.90 116.39 0.1M
2021-01-25 120.81 121.12 116.26 119.44 0.2M
2021-01-22 114.88 117.29 114.42 116.82 0.7M
2021-01-21 120.76 120.76 118.56 120.16 0.1M
2021-01-20 119.56 119.61 117.24 119.09 0.3M
2021-01-19 114.88 115.00 112.64 113.27 0.3M
2021-01-15 109.37 109.83 107.10 107.97 0.2M
2021-01-14 113.26 114.93 112.42 112.72 0.1M
2021-01-13 109.80 111.15 108.10 109.81 0.1M
2021-01-12 107.99 109.64 107.22 109.16 0.2M
2021-01-11 105.93 107.50 105.63 106.27 0.3M
2021-01-08 107.44 110.53 106.01 110.17 1.1M
2021-01-07 101.24 102.29 99.76 102.08 0.1M
2021-01-06 99.83 103.18 98.79 99.40 0.2M
2021-01-05 97.97 102.17 97.97 102.01 0.2M
2021-01-04 98.47 99.56 94.38 95.40 0.2M