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
2023-12-29 30.14 30.73 30.13 30.43 0.1M
2023-12-28 30.38 30.80 30.31 30.35 0.1M
2023-12-27 29.55 29.78 29.48 29.73 0.1M
2023-12-26 29.19 29.34 28.92 29.14 0.1M
2023-12-22 28.19 28.69 28.17 28.52 0.1M
2023-12-21 28.61 29.00 28.39 29.00 0.1M
2023-12-20 28.46 28.68 27.41 27.49 0.2M
2023-12-19 28.80 29.24 28.72 29.11 0.1M
2023-12-18 28.52 28.52 28.01 28.43 0.2M
2023-12-15 28.94 29.10 28.46 28.53 0.1M
2023-12-14 28.40 29.10 28.35 29.03 0.2M
2023-12-13 26.49 27.83 26.14 27.83 0.1M
2023-12-12 26.72 27.02 26.42 26.98 0.0M
2023-12-11 26.56 27.01 26.56 26.98 0.0M
2023-12-08 26.42 26.78 26.23 26.58 0.2M
2023-12-07 26.86 26.93 26.57 26.89 0.1M
2023-12-06 27.10 27.15 26.50 26.56 0.0M
2023-12-05 26.39 26.73 26.23 26.62 0.1M
2023-12-04 27.51 27.61 26.98 27.13 0.1M
2023-12-01 27.15 28.12 27.05 28.11 0.1M
2023-11-30 27.85 27.85 27.25 27.78 0.1M
2023-11-29 27.73 28.10 27.55 27.64 0.1M
2023-11-28 27.79 28.27 27.73 28.16 0.1M
2023-11-27 27.46 27.52 27.20 27.43 0.1M
2023-11-24 27.40 27.82 27.40 27.73 0.1M
2023-11-22 27.81 28.01 27.50 27.75 0.1M
2023-11-21 28.34 28.40 27.85 27.89 0.1M
2023-11-20 27.91 28.67 27.85 28.54 0.1M
2023-11-17 27.47 27.65 27.31 27.43 0.0M
2023-11-16 27.34 27.79 27.07 27.46 0.1M
2023-11-15 28.27 28.70 28.08 28.29 0.1M
2023-11-14 26.73 27.68 26.68 27.54 0.2M
2023-11-13 25.24 25.80 25.16 25.53 0.1M
2023-11-10 25.12 25.66 24.92 25.54 0.1M
2023-11-09 25.79 25.93 24.96 25.07 0.0M
2023-11-08 25.86 26.16 25.66 25.79 0.1M
2023-11-07 25.96 26.36 25.60 26.30 0.1M
2023-11-06 26.79 26.92 26.38 26.54 0.1M
2023-11-03 25.30 26.03 25.30 25.82 0.2M
2023-11-02 24.18 24.44 23.98 24.38 0.1M
2023-11-01 22.57 23.21 22.50 23.20 0.1M
2023-10-31 22.35 22.61 22.05 22.54 0.1M
2023-10-30 23.34 23.39 22.73 22.96 0.1M
2023-10-27 22.98 23.05 22.21 22.30 0.1M
2023-10-26 22.22 22.52 22.07 22.35 0.1M
2023-10-25 22.90 23.14 22.64 22.72 0.1M
2023-10-24 23.00 23.78 22.99 23.61 0.1M
2023-10-23 22.36 23.03 22.07 22.80 0.1M
2023-10-20 23.05 23.31 22.78 22.78 0.4M
2023-10-19 23.91 24.29 23.69 23.69 0.1M
2023-10-18 24.59 24.68 24.03 24.16 0.1M
2023-10-17 24.88 25.66 24.88 25.36 0.1M
2023-10-16 24.98 25.63 24.88 25.49 0.1M
2023-10-13 25.31 25.49 24.86 24.97 0.1M
2023-10-12 26.40 26.40 25.13 25.32 0.1M
2023-10-11 26.34 26.45 25.90 26.25 0.0M
2023-10-10 25.17 25.83 25.12 25.74 0.1M
2023-10-09 24.00 24.68 23.91 24.66 0.1M
2023-10-06 23.99 25.19 23.90 25.06 0.1M
2023-10-05 23.81 24.05 23.52 24.02 0.1M
2023-10-04 23.80 23.91 23.52 23.74 0.1M
2023-10-03 24.27 24.48 23.88 23.93 0.1M
2023-10-02 25.25 25.25 24.78 25.01 0.1M
2023-09-29 26.16 26.17 25.25 25.33 0.2M
2023-09-28 24.81 25.42 24.66 25.34 0.0M
2023-09-27 25.40 25.43 24.82 25.14 0.0M
2023-09-26 25.39 25.51 24.98 25.00 0.0M
2023-09-25 25.80 26.19 25.80 26.12 0.0M
2023-09-22 26.82 26.92 26.47 26.47 0.1M
2023-09-21 25.80 25.97 25.61 25.64 0.1M
2023-09-20 27.67 27.90 27.02 27.02 0.0M
2023-09-19 27.53 27.66 27.23 27.50 0.1M
2023-09-18 28.08 28.23 27.82 28.18 0.0M
2023-09-15 28.73 28.86 28.25 28.31 0.0M
2023-09-14 28.62 28.91 28.48 28.73 0.1M
2023-09-13 28.28 28.38 28.04 28.11 0.0M
2023-09-12 28.00 28.44 27.68 28.21 0.0M
2023-09-11 28.43 28.52 28.13 28.50 0.1M
2023-09-08 27.59 27.77 27.38 27.51 0.1M
2023-09-07 27.44 27.54 27.17 27.39 0.1M
2023-09-06 28.63 29.07 28.28 28.35 0.0M
2023-09-05 29.06 29.14 28.77 28.83 0.1M
2023-09-01 29.71 30.00 29.44 29.55 0.1M
2023-08-31 29.01 29.09 28.50 28.59 0.1M
2023-08-30 29.57 29.90 28.67 29.66 0.1M
2023-08-29 29.19 30.10 28.99 30.01 0.1M
2023-08-28 28.71 29.05 28.59 29.02 0.0M
2023-08-25 28.01 28.24 27.43 28.13 0.1M
2023-08-24 28.68 28.85 28.07 28.10 0.1M
2023-08-23 27.78 28.54 27.78 28.40 0.0M
2023-08-22 27.70 27.70 27.01 27.19 0.1M
2023-08-21 26.96 27.38 26.90 27.16 0.0M
2023-08-18 26.90 27.30 26.75 27.21 0.1M
2023-08-17 28.54 28.59 27.69 27.74 0.1M
2023-08-16 27.94 28.21 27.52 27.52 0.1M
2023-08-15 28.96 28.96 28.22 28.39 0.1M
2023-08-14 28.97 29.39 28.72 29.37 0.0M
2023-08-11 30.09 30.18 29.55 29.81 0.1M
2023-08-10 31.71 32.45 31.04 31.26 0.1M
2023-08-09 31.37 31.51 30.68 31.03 0.1M
2023-08-08 30.61 30.85 30.11 30.84 0.1M
2023-08-07 32.40 32.40 31.61 32.01 0.1M
2023-08-04 32.56 33.04 32.04 32.14 0.2M
2023-08-03 31.97 32.60 31.97 32.25 0.1M
2023-08-02 32.82 32.82 31.72 31.91 0.1M
2023-08-01 34.83 35.40 34.35 34.37 0.1M
2023-07-31 35.46 35.91 35.24 35.80 0.2M
2023-07-28 35.35 35.85 35.16 35.80 0.4M
2023-07-27 34.83 34.83 33.23 33.43 0.1M
2023-07-26 33.77 34.95 33.36 34.66 0.1M
2023-07-25 34.40 34.53 34.06 34.06 0.1M
2023-07-24 32.25 33.57 32.21 33.29 0.1M
2023-07-21 32.43 32.43 31.92 31.98 0.1M
2023-07-20 32.57 32.61 32.00 32.21 0.1M
2023-07-19 33.27 33.60 32.79 32.92 0.1M
2023-07-18 33.29 33.47 32.79 33.16 0.1M
2023-07-17 33.32 33.86 32.91 33.86 0.1M
2023-07-14 33.94 34.39 33.65 33.70 0.1M
2023-07-13 33.63 34.52 33.54 34.33 0.2M
2023-07-12 32.34 33.14 32.32 33.01 0.1M
2023-07-11 30.66 31.06 30.38 31.02 0.1M
2023-07-10 29.46 30.12 29.43 30.01 0.0M
2023-07-07 29.36 30.49 29.36 30.12 0.0M
2023-07-06 29.65 29.70 28.75 29.12 0.1M
2023-07-05 31.22 31.22 30.83 30.84 0.1M
2023-07-03 31.53 32.03 31.45 31.57 0.1M
2023-06-30 30.59 30.91 30.34 30.59 0.1M
2023-06-29 29.73 29.94 29.60 29.94 0.1M
2023-06-28 30.24 30.43 30.05 30.43 0.1M
2023-06-27 30.69 30.97 30.56 30.91 0.1M
2023-06-26 30.06 30.40 29.95 30.01 0.1M
2023-06-23 29.83 29.85 29.48 29.74 0.3M
2023-06-22 30.96 31.22 30.80 31.15 0.0M
2023-06-21 31.38 31.65 31.11 31.56 0.1M
2023-06-20 32.84 32.92 31.98 32.16 0.1M
2023-06-16 34.83 34.83 33.96 34.26 0.2M
2023-06-15 34.29 34.68 34.02 34.64 0.1M
2023-06-14 33.02 33.95 33.00 33.81 0.1M
2023-06-13 33.05 33.32 32.75 32.97 0.1M
2023-06-12 32.02 32.17 31.80 32.15 0.1M
2023-06-09 31.83 32.32 31.78 31.93 0.1M
2023-06-08 30.96 31.56 30.94 31.45 0.1M
2023-06-07 31.23 31.66 30.78 30.87 0.1M
2023-06-06 30.38 31.35 30.17 31.26 0.1M
2023-06-05 30.32 30.52 30.09 30.45 0.1M
2023-06-02 30.41 30.72 30.33 30.51 0.1M
2023-06-01 27.60 29.03 27.60 29.01 0.1M
2023-05-31 27.71 27.71 26.93 27.64 0.1M
2023-05-30 29.11 29.17 28.13 28.41 0.1M
2023-05-26 28.68 29.51 28.65 29.38 0.1M
2023-05-25 28.37 28.37 27.77 27.98 0.1M
2023-05-24 28.67 28.69 28.10 28.14 0.1M
2023-05-23 29.42 29.60 28.77 28.79 0.1M
2023-05-22 30.05 30.58 30.05 30.14 0.1M
2023-05-19 29.63 29.63 29.28 29.51 0.0M
2023-05-18 29.62 29.62 29.12 29.50 0.0M
2023-05-17 29.55 30.02 29.39 29.99 0.0M
2023-05-16 29.52 29.92 29.50 29.59 0.0M
2023-05-15 29.53 30.30 29.28 30.22 0.1M
2023-05-12 29.06 29.06 28.45 28.64 0.1M
2023-05-11 29.28 29.68 29.01 29.68 0.1M
2023-05-10 30.04 30.27 29.58 30.11 0.1M
2023-05-09 29.78 30.17 29.64 30.10 0.1M
2023-05-08 30.98 30.98 30.51 30.66 0.1M
2023-05-05 29.87 30.73 29.71 30.60 0.1M
2023-05-04 29.48 29.75 29.35 29.51 0.0M
2023-05-03 28.83 29.34 28.78 28.80 0.1M
2023-05-02 29.47 29.48 28.60 28.92 0.1M
2023-05-01 29.69 30.43 29.68 29.79 0.0M
2023-04-28 29.69 30.18 29.57 30.14 0.0M
2023-04-27 29.10 29.80 28.98 29.73 0.1M
2023-04-26 29.06 29.14 28.48 28.50 0.1M
2023-04-25 28.61 28.63 27.95 27.99 0.1M
2023-04-24 29.78 29.83 29.45 29.76 0.1M
2023-04-21 30.07 30.09 29.45 30.05 0.1M
2023-04-20 30.85 31.45 30.61 30.93 0.1M
2023-04-19 30.95 31.15 30.69 30.95 0.1M
2023-04-18 32.36 32.39 31.78 32.10 0.0M
2023-04-17 32.20 32.25 31.73 32.17 0.1M
2023-04-14 31.82 32.19 31.27 31.72 0.1M
2023-04-13 32.03 32.44 32.03 32.37 0.1M
2023-04-12 32.00 32.03 30.86 31.00 0.1M
2023-04-11 31.88 32.09 31.66 31.67 0.1M
2023-04-10 30.77 31.15 30.67 31.11 0.1M
2023-04-06 30.37 31.21 30.23 30.97 0.1M
2023-04-05 31.30 31.30 30.36 30.69 0.1M
2023-04-04 31.30 31.54 30.98 31.46 0.1M
2023-04-03 31.29 31.54 30.97 31.52 0.1M
2023-03-31 31.55 31.65 30.97 31.29 0.1M
2023-03-30 31.34 31.64 31.07 31.47 0.1M
2023-03-29 30.37 30.68 30.02 30.55 0.2M
2023-03-28 29.78 30.27 29.62 30.22 0.1M
2023-03-27 29.00 29.24 28.67 29.10 0.0M
2023-03-24 29.07 29.58 28.80 29.57 0.1M
2023-03-23 30.26 30.79 29.40 29.84 0.2M
2023-03-22 28.94 29.89 28.63 28.65 0.1M
2023-03-21 28.11 28.49 27.87 28.37 0.1M
2023-03-20 27.29 28.09 27.23 27.81 0.1M
2023-03-17 27.96 28.13 27.36 27.55 0.2M
2023-03-16 26.71 28.17 26.71 28.10 0.1M
2023-03-15 26.44 26.93 26.12 26.83 0.2M
2023-03-14 28.20 28.59 27.98 28.43 0.1M
2023-03-13 28.13 28.86 27.84 28.42 0.1M
2023-03-10 28.60 29.16 28.18 28.26 0.3M
2023-03-09 29.86 29.95 28.54 28.67 0.1M
2023-03-08 30.33 30.94 30.33 30.71 0.0M
2023-03-07 31.62 31.65 30.33 30.38 0.1M
2023-03-06 32.38 32.70 31.99 32.08 0.1M
2023-03-03 31.87 32.53 31.73 32.35 0.1M
2023-03-02 30.81 31.78 30.51 31.70 0.1M
2023-03-01 31.38 31.61 31.05 31.22 0.2M
2023-02-28 29.77 29.98 29.31 29.34 0.1M
2023-02-27 30.10 30.18 29.84 30.10 0.1M
2023-02-24 29.71 29.96 29.18 29.54 0.2M
2023-02-23 32.49 32.59 31.12 31.74 0.0M
2023-02-22 31.51 31.84 31.00 31.11 0.1M
2023-02-21 32.26 32.82 31.68 31.77 0.1M
2023-02-17 33.02 33.20 32.63 33.16 0.1M
2023-02-16 33.66 34.61 33.36 34.17 0.1M
2023-02-15 33.45 34.11 33.29 34.07 0.1M
2023-02-14 34.52 35.50 34.22 34.94 0.1M
2023-02-13 34.71 35.45 34.56 35.27 0.1M
2023-02-10 34.85 34.86 34.11 34.38 0.1M
2023-02-09 36.31 36.49 35.10 35.46 0.1M
2023-02-08 35.45 35.54 34.57 34.97 0.1M
2023-02-07 34.89 35.53 34.15 35.20 0.2M
2023-02-06 34.43 34.93 33.98 34.80 0.3M
2023-02-03 37.15 37.75 36.07 36.32 0.2M
2023-02-02 39.23 39.23 37.85 38.42 0.2M
2023-02-01 38.19 39.56 37.49 39.17 0.3M
2023-01-31 36.94 37.76 36.69 37.70 0.2M
2023-01-30 38.64 38.82 37.95 38.01 0.3M
2023-01-27 40.73 40.73 39.85 40.50 0.3M
2023-01-26 40.96 41.16 40.26 41.13 0.1M
2023-01-25 39.19 39.99 38.50 39.89 0.1M
2023-01-24 39.40 39.90 39.18 39.87 0.1M
2023-01-23 39.20 40.29 39.04 39.85 0.2M
2023-01-20 38.05 38.95 37.62 38.95 0.2M
2023-01-19 36.77 37.61 36.67 37.26 0.1M
2023-01-18 38.30 38.33 36.31 36.49 0.2M
2023-01-17 37.25 37.31 36.77 37.25 0.2M
2023-01-13 36.92 37.95 36.92 37.81 0.1M
2023-01-12 36.63 37.36 35.74 37.10 0.2M
2023-01-11 36.15 36.70 35.86 36.66 0.2M
2023-01-10 35.79 36.29 35.19 36.29 0.2M
2023-01-09 36.00 36.22 35.40 35.46 0.3M
2023-01-06 33.33 34.74 32.65 34.72 0.3M
2023-01-05 32.14 32.84 31.97 32.66 0.1M
2023-01-04 31.83 33.04 31.39 32.97 0.1M
2023-01-03 30.47 31.22 29.97 30.27 0.1M