Direxion Daily Financial Bull 3X Shares (FAS)

FAS
🏛️ アメリカ →
178.14
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 83.03 83.50 81.66 82.65 0.8M
2023-12-28 82.23 83.77 82.20 83.19 0.5M
2023-12-27 81.36 82.59 80.92 82.42 0.8M
2023-12-26 81.00 82.28 80.65 81.77 0.4M
2023-12-22 80.91 81.84 80.00 80.81 0.6M
2023-12-21 79.31 80.52 78.30 80.36 0.8M
2023-12-20 82.19 82.92 78.66 78.75 1.0M
2023-12-19 81.26 83.15 80.52 83.12 0.8M
2023-12-18 81.60 82.05 81.02 81.25 0.9M
2023-12-15 80.00 81.06 79.16 80.47 1.0M
2023-12-14 81.61 82.85 80.67 81.90 1.3M
2023-12-13 76.21 79.94 75.62 79.67 1.1M
2023-12-12 74.72 76.05 74.02 76.01 1.0M
2023-12-11 73.16 74.80 73.12 74.48 0.5M
2023-12-08 71.92 73.41 71.47 72.98 0.5M
2023-12-07 71.43 72.12 71.06 71.84 0.4M
2023-12-06 73.25 74.10 70.81 71.12 0.6M
2023-12-05 72.31 72.61 71.18 72.19 0.5M
2023-12-04 72.04 74.10 72.04 73.25 0.6M
2023-12-01 71.46 73.75 71.24 73.32 0.7M
2023-11-30 69.97 71.90 69.42 71.80 0.6M
2023-11-29 69.00 70.84 68.96 69.68 0.7M
2023-11-28 68.15 68.89 67.66 68.20 0.5M
2023-11-27 68.26 68.62 67.85 68.37 0.4M
2023-11-24 68.35 69.32 68.35 68.88 0.4M
2023-11-22 68.14 68.82 67.71 68.39 0.5M
2023-11-21 67.44 68.20 67.36 67.61 0.4M
2023-11-20 66.68 68.26 66.29 67.69 0.5M
2023-11-17 66.79 67.09 66.25 67.04 0.4M
2023-11-16 65.70 66.26 65.22 65.97 0.5M
2023-11-15 64.60 65.86 64.55 65.50 0.6M
2023-11-14 62.84 65.24 62.72 64.32 1.0M
2023-11-13 60.46 61.33 60.18 60.76 0.4M
2023-11-10 59.93 61.24 59.00 61.13 0.6M
2023-11-09 60.53 60.76 58.85 59.12 0.5M
2023-11-08 59.75 60.10 58.82 59.84 0.5M
2023-11-07 59.52 60.18 59.18 59.69 0.5M
2023-11-06 61.00 61.30 59.10 59.99 0.7M
2023-11-03 60.04 61.45 59.92 60.70 1.1M
2023-11-02 55.95 58.44 55.71 58.32 1.0M
2023-11-01 53.76 55.11 53.38 54.46 1.0M
2023-10-31 52.14 53.55 51.78 53.45 0.8M
2023-10-30 50.23 52.14 49.84 51.73 0.8M
2023-10-27 51.92 52.02 48.73 49.23 1.5M
2023-10-26 52.02 53.57 51.79 52.18 1.0M
2023-10-25 52.55 53.55 52.01 52.56 0.7M
2023-10-24 52.75 53.75 52.25 53.06 0.6M
2023-10-23 52.57 53.77 51.88 51.95 0.9M
2023-10-20 55.37 55.85 52.85 53.13 1.0M
2023-10-19 57.92 58.55 55.51 55.79 1.1M
2023-10-18 60.18 60.34 57.66 58.02 0.7M
2023-10-17 59.39 62.29 59.38 61.16 0.6M
2023-10-16 59.63 61.14 59.37 60.13 0.6M
2023-10-13 59.30 60.80 57.53 58.42 1.2M
2023-10-12 59.76 59.76 56.97 58.14 0.6M
2023-10-11 59.66 60.29 58.01 59.30 0.5M
2023-10-10 58.48 60.18 58.28 59.06 0.9M
2023-10-09 56.17 58.18 56.05 57.75 0.7M
2023-10-06 55.66 58.69 55.00 57.75 0.8M
2023-10-05 55.23 56.62 54.78 56.32 0.8M
2023-10-04 54.57 55.73 53.62 55.57 0.8M
2023-10-03 56.30 56.76 53.80 54.34 1.0M
2023-10-02 58.15 58.52 56.24 57.20 1.0M
2023-09-29 61.41 61.47 58.25 58.77 1.0M
2023-09-28 59.28 61.04 59.22 60.31 0.8M
2023-09-27 60.01 60.01 57.66 59.19 0.7M
2023-09-26 60.58 61.33 59.17 59.50 0.6M
2023-09-25 61.05 62.04 60.54 61.98 0.4M
2023-09-22 63.33 63.43 61.60 61.72 0.5M
2023-09-21 65.58 65.58 63.13 63.14 0.7M
2023-09-20 68.46 69.10 66.33 66.43 0.4M
2023-09-19 68.16 68.56 66.51 67.86 0.4M
2023-09-18 67.72 68.59 66.91 68.41 0.4M
2023-09-15 67.70 69.05 67.46 67.72 0.4M
2023-09-14 68.37 69.23 67.48 68.89 0.5M
2023-09-13 67.81 68.29 66.39 67.10 0.4M
2023-09-12 65.69 68.53 65.53 67.36 0.6M
2023-09-11 65.78 66.84 65.37 65.71 0.4M
2023-09-08 64.68 65.36 63.99 65.01 0.3M
2023-09-07 64.41 65.45 64.08 64.73 0.5M
2023-09-06 64.82 65.59 63.75 65.08 0.5M
2023-09-05 67.10 67.93 65.33 65.38 0.5M
2023-09-01 66.87 67.97 66.70 67.32 0.6M
2023-08-31 66.95 67.02 65.49 65.82 0.5M
2023-08-30 66.50 67.64 66.12 66.61 0.5M
2023-08-29 64.52 66.40 64.20 66.32 0.7M
2023-08-28 64.25 65.29 64.05 64.62 0.6M
2023-08-25 63.52 64.33 62.07 63.50 0.8M
2023-08-24 63.13 65.45 62.87 62.89 0.6M
2023-08-23 61.94 63.50 61.74 63.38 0.7M
2023-08-22 63.57 63.76 61.40 61.73 0.8M
2023-08-21 64.03 64.34 61.97 63.48 0.8M
2023-08-18 62.53 64.29 62.25 63.61 0.8M
2023-08-17 65.42 65.72 63.34 63.83 0.8M
2023-08-16 64.68 66.30 64.67 64.91 0.7M
2023-08-15 67.17 67.45 64.96 65.32 1.1M
2023-08-14 68.84 69.40 68.08 69.01 0.6M
2023-08-11 68.26 69.80 67.88 69.46 0.6M
2023-08-10 70.01 71.50 68.58 69.08 1.4M
2023-08-09 70.32 71.02 68.77 68.93 1.3M
2023-08-08 69.38 70.68 68.03 70.55 1.5M
2023-08-07 70.73 72.90 70.73 72.45 0.9M
2023-08-04 70.48 72.34 69.42 69.68 1.0M
2023-08-03 69.02 70.99 68.57 70.49 0.9M
2023-08-02 70.59 71.20 69.27 70.39 1.8M
2023-08-01 71.91 72.52 71.20 72.34 0.8M
2023-07-31 71.97 73.02 71.49 72.39 1.0M
2023-07-28 72.90 72.91 70.44 71.52 1.6M
2023-07-27 74.28 74.58 70.89 71.19 2.4M
2023-07-26 72.49 74.79 72.25 74.19 2.3M
2023-07-25 73.76 74.08 72.61 72.71 1.8M
2023-07-24 72.23 74.95 72.23 74.32 1.9M
2023-07-21 73.50 73.50 71.68 72.17 4.0M
2023-07-20 71.18 73.00 70.95 72.93 2.4M
2023-07-19 70.84 72.28 70.53 71.51 2.4M
2023-07-18 68.80 70.77 68.45 70.67 2.5M
2023-07-17 66.04 68.82 66.04 68.24 1.9M
2023-07-14 69.31 69.31 66.11 66.35 2.2M
2023-07-13 67.55 68.07 67.03 67.73 1.0M
2023-07-12 67.57 68.53 66.59 67.07 1.4M
2023-07-11 64.18 66.10 63.86 65.81 0.9M
2023-07-10 62.90 64.70 62.65 63.56 0.7M
2023-07-07 61.78 64.33 61.78 62.73 0.8M
2023-07-06 62.71 62.75 60.95 62.49 1.2M
2023-07-05 63.40 64.78 62.92 64.27 1.2M
2023-07-03 63.73 65.23 63.33 64.80 1.2M
2023-06-30 63.21 64.39 62.92 63.58 1.6M
2023-06-29 60.00 62.04 59.74 62.03 1.8M
2023-06-28 59.36 59.36 58.28 59.11 1.5M
2023-06-27 58.41 59.84 58.35 59.36 0.6M
2023-06-26 58.36 59.54 57.70 58.17 0.6M
2023-06-23 58.12 59.09 57.31 58.51 1.4M
2023-06-22 60.33 60.40 58.75 59.29 2.0M
2023-06-21 60.57 61.69 60.02 60.72 1.5M
2023-06-20 62.09 62.14 60.52 61.71 1.1M
2023-06-16 64.40 64.50 62.88 63.04 0.9M
2023-06-15 60.58 63.95 60.36 63.46 1.2M
2023-06-14 62.35 63.26 60.60 61.19 1.2M
2023-06-13 60.75 62.65 60.45 61.87 1.0M
2023-06-12 61.09 61.54 59.46 60.81 0.9M
2023-06-09 60.66 61.68 60.42 60.94 0.7M
2023-06-08 60.75 61.19 59.45 60.91 0.8M
2023-06-07 60.66 61.47 59.44 61.08 1.1M
2023-06-06 58.09 60.67 57.97 60.44 1.1M
2023-06-05 59.30 59.30 57.41 58.18 0.8M
2023-06-02 57.13 59.74 57.13 59.10 1.7M
2023-06-01 54.56 55.89 53.70 55.58 1.0M
2023-05-31 54.86 54.86 52.48 53.80 1.4M
2023-05-30 56.03 56.36 54.57 55.70 0.9M
2023-05-26 54.85 56.11 54.52 55.65 1.0M
2023-05-25 54.26 55.00 53.52 54.51 1.0M
2023-05-24 55.66 55.66 54.16 54.55 1.0M
2023-05-23 58.18 58.99 56.68 56.75 0.8M
2023-05-22 58.96 59.48 57.81 58.94 0.7M
2023-05-19 59.84 60.29 57.79 58.59 1.1M
2023-05-18 57.92 59.53 57.10 59.31 1.1M
2023-05-17 56.00 58.56 55.74 58.12 1.2M
2023-05-16 56.04 56.59 54.71 54.77 0.7M
2023-05-15 55.39 56.71 55.05 56.39 0.8M
2023-05-12 56.63 56.70 54.02 55.05 1.0M
2023-05-11 55.17 56.06 54.35 55.75 0.9M
2023-05-10 58.28 58.55 54.62 56.11 1.5M
2023-05-09 56.48 57.75 56.08 57.11 0.6M
2023-05-08 58.40 59.02 57.56 57.79 1.1M
2023-05-05 56.26 57.73 55.94 57.37 1.5M
2023-05-04 54.35 55.06 52.12 53.56 1.8M
2023-05-03 57.95 58.80 55.60 55.68 1.4M
2023-05-02 61.21 61.21 56.11 57.74 1.8M
2023-05-01 63.15 64.00 61.81 62.03 0.9M
2023-04-28 59.58 62.67 59.13 62.53 1.2M
2023-04-27 58.31 60.72 58.31 60.36 1.0M
2023-04-26 58.96 59.82 56.90 57.62 1.2M
2023-04-25 61.45 61.76 59.30 59.36 0.9M
2023-04-24 62.94 63.62 62.18 62.67 0.6M
2023-04-21 63.40 63.40 62.01 63.09 0.9M
2023-04-20 63.11 64.37 63.10 63.90 1.2M
2023-04-19 63.61 64.98 63.41 64.52 1.0M
2023-04-18 63.79 64.39 62.42 64.06 1.5M
2023-04-17 61.12 63.50 60.44 63.49 1.5M
2023-04-14 61.32 62.80 60.46 61.40 2.5M
2023-04-13 58.17 59.69 57.03 59.55 1.4M
2023-04-12 59.29 60.31 57.68 58.17 1.7M
2023-04-11 57.43 59.24 57.32 58.50 1.4M
2023-04-10 56.06 57.06 55.66 56.98 1.3M
2023-04-06 55.79 56.95 55.54 56.59 1.3M
2023-04-05 55.00 56.55 55.00 56.14 1.5M
2023-04-04 58.50 58.67 55.18 56.25 1.9M
2023-04-03 57.56 58.69 56.97 58.03 1.9M
2023-03-31 56.80 57.72 56.16 57.67 2.7M
2023-03-30 57.40 57.55 54.91 55.86 2.4M
2023-03-29 55.34 56.41 54.93 56.28 3.3M
2023-03-28 53.69 54.49 52.95 53.91 2.3M
2023-03-27 54.50 54.84 53.08 54.01 3.5M
2023-03-24 49.94 52.05 48.86 51.85 5.0M
2023-03-23 53.50 55.00 50.92 51.96 3.5M
2023-03-22 57.18 57.58 53.02 53.16 3.7M
2023-03-21 56.83 57.48 56.27 57.18 4.3M
2023-03-20 52.63 54.56 52.53 53.30 4.0M
2023-03-17 55.37 55.37 51.18 51.53 5.0M
2023-03-16 53.21 58.81 51.45 57.22 5.0M
2023-03-15 53.89 54.75 51.65 54.10 6.4M
2023-03-14 61.77 61.80 56.73 58.93 4.3M
2023-03-13 56.89 59.90 54.55 55.60 7.3M
2023-03-10 64.47 67.76 60.67 62.94 4.5M
2023-03-09 74.59 75.09 65.68 66.79 2.5M
2023-03-08 76.66 77.84 74.90 76.05 0.8M
2023-03-07 82.71 82.71 76.38 77.07 1.1M
2023-03-06 83.53 84.95 82.73 83.35 0.5M
2023-03-03 80.11 83.23 79.96 83.11 0.5M
2023-03-02 79.32 79.80 76.69 79.50 0.7M
2023-03-01 80.52 81.82 79.81 80.63 0.5M
2023-02-28 81.43 82.80 80.82 81.52 0.3M
2023-02-27 83.16 83.84 80.67 81.26 0.6M
2023-02-24 79.08 81.96 78.57 81.20 0.8M
2023-02-23 81.81 83.06 78.85 81.22 0.9M
2023-02-22 81.50 82.18 79.61 80.74 0.5M
2023-02-21 84.47 84.71 80.05 81.28 1.1M
2023-02-17 85.20 86.88 84.44 86.51 0.8M
2023-02-16 86.88 88.69 86.18 86.56 0.8M
2023-02-15 86.90 89.50 86.68 89.50 0.6M
2023-02-14 90.30 91.77 87.44 89.07 0.9M
2023-02-13 87.56 90.45 87.24 90.41 0.7M
2023-02-10 85.60 87.75 84.56 87.59 0.5M
2023-02-09 91.49 91.68 86.25 86.60 0.8M
2023-02-08 89.80 92.19 89.17 89.86 0.7M
2023-02-07 87.04 92.29 86.86 91.44 1.1M
2023-02-06 87.00 88.58 86.48 88.22 0.6M
2023-02-03 86.94 90.85 86.93 88.65 1.2M
2023-02-02 90.20 90.20 87.12 89.02 1.5M
2023-02-01 86.00 90.77 85.12 88.47 1.5M
2023-01-31 85.42 88.51 84.34 88.34 0.9M
2023-01-30 85.00 86.87 84.83 85.11 1.0M
2023-01-27 85.94 87.85 85.70 86.26 1.1M
2023-01-26 86.04 86.81 84.00 86.26 1.3M
2023-01-25 80.88 85.16 80.88 85.00 1.8M
2023-01-24 82.53 84.26 79.85 83.24 0.9M
2023-01-23 80.31 84.08 79.70 82.95 1.2M
2023-01-20 77.47 80.41 76.35 80.22 1.4M
2023-01-19 76.55 77.87 75.16 76.64 1.2M
2023-01-18 82.94 84.37 79.31 79.48 1.4M
2023-01-17 85.10 85.49 83.52 84.28 1.2M
2023-01-13 80.55 86.30 80.02 85.92 1.5M
2023-01-12 84.52 85.71 82.59 84.22 1.2M
2023-01-11 82.21 83.66 81.62 83.60 1.5M
2023-01-10 79.80 81.69 78.95 81.57 0.6M
2023-01-09 82.22 83.28 79.46 80.11 1.0M
2023-01-06 77.50 81.76 75.96 81.07 1.0M
2023-01-05 76.83 77.11 74.45 75.96 0.9M
2023-01-04 76.20 79.45 75.90 77.90 1.0M
2023-01-03 75.00 76.65 72.64 74.42 1.1M