Direxion Daily Small Cap Bull 3X Shares (TNA)

TNA
🏛️ アメリカ →
44.94
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 44.03 45.09 43.83 44.94 11.2M
2025-09-25 43.69 44.23 42.88 43.87 13.8M
2025-09-24 46.50 46.86 45.13 45.15 9.8M
2025-09-23 47.10 48.35 46.21 46.43 12.0M
2025-09-22 45.62 47.05 45.00 46.84 9.4M
2025-09-19 47.52 47.52 45.77 45.99 12.8M
2025-09-18 44.95 47.31 44.58 47.12 16.8M
2025-09-17 43.87 46.84 42.93 43.95 29.5M
2025-09-16 43.71 43.95 42.77 43.56 10.6M
2025-09-15 43.75 44.19 43.39 43.83 9.6M
2025-09-12 44.32 44.38 43.22 43.30 10.4M
2025-09-11 42.57 44.73 42.25 44.63 12.7M
2025-09-10 42.85 43.34 41.85 42.34 13.0M
2025-09-09 43.18 43.21 41.83 42.56 12.0M
2025-09-08 43.51 43.54 42.36 43.38 9.8M
2025-09-05 43.15 44.15 41.60 43.09 20.1M
2025-09-04 41.27 42.53 40.94 42.49 10.5M
2025-09-03 40.80 41.81 40.38 41.00 10.3M
2025-09-02 40.10 41.37 39.82 41.12 11.6M
2025-08-29 42.66 42.81 41.38 41.83 10.7M
2025-08-28 42.87 42.87 41.97 42.43 9.8M
2025-08-27 41.11 42.38 41.03 42.28 9.9M
2025-08-26 40.67 41.72 40.55 41.42 10.8M
2025-08-25 41.37 41.46 40.44 40.46 12.5M
2025-08-22 38.04 42.04 37.95 41.75 28.7M
2025-08-21 36.61 37.57 36.29 37.40 13.3M
2025-08-20 37.38 37.60 36.27 37.12 16.2M
2025-08-19 38.45 38.94 37.28 37.53 13.8M
2025-08-18 38.06 38.69 37.94 38.45 7.7M
2025-08-15 38.80 38.86 37.49 38.04 13.6M
2025-08-14 38.73 38.91 37.55 38.60 20.0M
2025-08-13 38.71 40.29 38.48 40.19 19.2M
2025-08-12 35.63 38.05 35.30 37.95 17.7M
2025-08-11 35.10 35.57 34.68 34.89 10.0M
2025-08-08 35.28 35.52 34.66 34.92 9.1M
2025-08-07 36.10 36.17 34.12 34.75 12.7M
2025-08-06 35.27 35.29 34.52 35.09 10.4M
2025-08-05 35.03 35.42 34.00 35.22 12.5M
2025-08-04 33.24 34.68 33.06 34.67 12.7M
2025-08-01 33.14 33.31 31.34 32.54 20.9M
2025-07-31 35.22 35.96 34.45 34.70 18.0M
2025-07-30 36.77 37.38 35.05 35.75 15.2M
2025-07-29 37.73 37.79 35.99 36.32 12.4M
2025-07-28 37.65 37.69 36.68 37.03 11.6M
2025-07-25 37.19 37.25 36.26 37.15 10.4M
2025-07-24 37.80 37.94 36.77 36.81 12.2M
2025-07-23 37.45 38.38 37.09 38.37 10.8M
2025-07-22 35.93 36.95 35.45 36.70 11.7M
2025-07-21 36.86 37.28 35.76 35.83 12.0M
2025-07-18 37.72 37.77 36.10 36.25 13.8M
2025-07-17 35.73 37.21 35.55 37.03 12.8M
2025-07-16 35.33 35.85 33.77 35.68 19.6M
2025-07-15 37.26 37.34 34.69 34.72 19.5M
2025-07-14 35.94 36.89 35.80 36.84 10.9M
2025-07-11 36.87 37.04 36.06 36.10 14.9M
2025-07-10 37.00 38.31 36.75 37.67 12.9M
2025-07-09 36.64 37.15 35.92 37.12 16.0M
2025-07-08 35.67 36.50 35.57 36.01 12.8M
2025-07-07 36.17 36.78 34.62 35.30 19.5M
2025-07-03 36.45 37.05 36.31 36.91 10.7M
2025-07-02 34.74 36.03 34.28 36.00 15.4M
2025-07-01 32.97 35.72 32.76 34.57 22.5M
2025-06-30 33.93 33.93 33.34 33.54 11.4M
2025-06-27 33.65 34.26 32.76 33.42 15.7M
2025-06-26 32.22 33.43 32.16 33.36 12.2M
2025-06-25 33.07 33.09 31.81 31.89 12.3M
2025-06-24 32.45 33.19 32.05 32.93 12.9M
2025-06-23 30.50 31.92 29.76 31.92 15.9M
2025-06-20 31.66 31.71 30.49 30.82 13.0M
2025-06-18 30.50 31.79 30.23 31.02 11.7M
2025-06-17 30.81 31.42 30.50 30.54 12.1M
2025-06-16 31.43 32.08 31.08 31.55 12.2M
2025-06-13 30.96 31.66 30.22 30.53 21.8M
2025-06-12 32.04 32.53 31.79 32.30 12.7M
2025-06-11 33.62 33.77 32.55 32.70 19.6M
2025-06-10 33.11 33.55 32.80 33.11 11.1M
2025-06-09 32.82 33.01 32.24 32.56 14.6M
2025-06-06 31.76 32.04 31.38 31.92 14.3M
2025-06-05 30.59 31.06 29.81 30.49 24.5M
2025-06-04 30.82 31.18 30.37 30.49 10.9M
2025-06-03 29.64 30.99 29.27 30.77 19.4M
2025-06-02 29.18 29.38 28.05 29.37 10.7M
2025-05-30 29.10 29.57 28.41 29.07 18.2M
2025-05-29 29.91 29.95 28.86 29.55 16.8M
2025-05-28 30.25 30.39 29.16 29.30 12.5M
2025-05-27 29.38 30.27 28.78 30.25 14.1M
2025-05-23 26.95 28.41 26.92 28.11 14.5M
2025-05-22 28.04 28.91 27.73 28.43 14.3M
2025-05-21 29.95 30.39 28.28 28.44 18.4M
2025-05-20 30.86 31.36 30.57 31.06 9.0M
2025-05-19 30.06 31.05 29.81 31.01 8.0M
2025-05-16 30.82 31.53 30.52 31.44 10.6M
2025-05-15 30.00 30.71 29.50 30.70 8.6M
2025-05-14 30.70 30.90 30.00 30.14 10.7M
2025-05-13 31.10 31.37 30.65 30.95 12.6M
2025-05-12 30.99 31.36 29.78 30.61 22.0M
2025-05-09 28.00 28.32 27.36 27.70 10.5M
2025-05-08 27.32 28.51 26.71 27.90 14.1M
2025-05-07 26.67 26.86 25.86 26.36 18.7M
2025-05-06 26.08 26.87 25.70 26.14 10.8M
2025-05-05 26.88 27.67 26.67 27.06 9.4M
2025-05-02 26.82 27.95 26.75 27.64 12.3M
2025-05-01 25.77 26.56 25.02 25.92 18.0M
2025-04-30 24.81 25.72 23.85 25.46 16.7M
2025-04-29 25.32 26.27 24.78 25.96 10.4M
2025-04-28 25.36 26.00 24.59 25.52 11.5M
2025-04-25 24.68 25.28 24.22 25.22 13.2M
2025-04-24 24.00 25.33 23.66 25.22 11.6M
2025-04-23 24.77 25.70 23.66 23.78 19.4M
2025-04-22 21.98 23.00 21.77 22.79 18.0M
2025-04-21 22.00 22.08 20.45 21.15 14.5M
2025-04-17 21.99 22.87 21.81 22.52 15.6M
2025-04-16 22.27 22.66 21.14 22.01 16.8M
2025-04-15 22.50 23.50 22.35 22.66 14.2M
2025-04-14 23.01 23.10 21.35 22.62 22.7M
2025-04-11 20.75 21.99 19.85 21.82 22.8M
2025-04-10 22.01 22.39 19.15 20.97 37.9M
2025-04-09 18.46 24.77 18.11 24.01 64.1M
2025-04-08 22.88 22.97 18.25 19.12 33.0M
2025-04-07 18.91 24.58 18.01 20.79 52.7M
2025-04-04 21.91 22.47 19.60 21.32 41.2M
2025-04-03 26.28 27.15 24.50 24.68 21.4M
2025-04-02 28.03 30.90 27.93 30.63 15.7M
2025-04-01 29.00 29.98 27.98 29.24 11.7M
2025-03-31 28.33 29.72 27.46 29.26 13.4M
2025-03-28 31.54 31.59 29.18 29.70 13.4M
2025-03-27 31.97 32.44 31.24 31.65 8.7M
2025-03-26 33.24 33.64 31.67 32.06 10.1M
2025-03-25 33.59 33.87 32.82 33.13 7.9M
2025-03-24 32.91 33.95 32.79 33.81 9.5M
2025-03-21 31.00 31.75 30.51 31.46 10.9M
2025-03-20 31.73 33.13 31.68 32.09 11.4M
2025-03-19 31.32 33.29 31.24 32.71 10.6M
2025-03-18 31.57 31.59 30.86 31.29 9.6M
2025-03-17 30.86 32.36 30.80 32.06 11.4M
2025-03-14 29.79 31.01 29.39 30.94 13.7M
2025-03-13 30.33 30.66 28.40 28.89 19.2M
2025-03-12 31.13 31.45 29.57 30.24 21.9M
2025-03-11 30.27 31.20 29.11 30.11 17.5M
2025-03-10 31.39 32.02 29.18 30.11 19.1M
2025-03-07 32.14 33.14 30.62 32.60 19.8M
2025-03-06 32.57 33.70 31.66 32.30 19.7M
2025-03-05 32.90 34.06 32.16 33.92 17.7M
2025-03-04 32.69 34.56 31.35 32.93 18.0M
2025-03-03 37.53 37.81 33.40 34.10 16.6M
2025-02-28 35.62 37.16 35.28 37.14 12.4M
2025-02-27 37.77 38.19 35.95 36.03 12.9M
2025-02-26 37.97 39.19 37.34 37.79 12.2M
2025-02-25 38.18 38.63 36.66 37.65 14.1M
2025-02-24 39.48 39.48 37.54 38.09 12.6M
2025-02-21 43.62 43.67 38.77 38.92 19.3M
2025-02-20 43.70 43.81 41.99 42.73 8.8M
2025-02-19 43.38 44.38 43.19 43.96 8.0M
2025-02-18 43.81 44.70 43.47 44.44 6.1M
2025-02-14 44.52 44.88 43.53 43.73 6.6M
2025-02-13 43.27 43.99 42.54 43.85 10.0M
2025-02-12 41.69 42.97 41.43 42.50 10.9M
2025-02-11 43.30 44.11 43.18 43.70 6.7M
2025-02-10 44.67 44.77 43.82 44.48 6.9M
2025-02-07 45.60 45.84 43.66 43.87 13.0M
2025-02-06 46.64 46.75 44.71 45.52 9.8M
2025-02-05 45.20 46.03 44.50 45.99 7.6M
2025-02-04 42.65 44.65 42.44 44.55 8.5M
2025-02-03 41.41 43.77 40.95 42.82 18.7M
2025-01-31 45.75 46.67 43.81 44.35 17.7M
2025-01-30 45.64 46.55 44.73 45.62 11.9M
2025-01-29 44.52 45.48 43.35 44.32 14.2M
2025-01-28 44.63 45.07 43.71 44.61 8.2M
2025-01-27 44.59 46.33 43.71 44.50 11.7M
2025-01-24 45.88 46.73 45.43 45.79 8.9M
2025-01-23 44.81 46.24 44.58 46.20 9.3M
2025-01-22 46.36 46.57 45.36 45.61 9.6M
2025-01-21 45.23 46.61 44.92 46.57 10.7M
2025-01-17 44.89 44.89 43.58 44.01 11.7M
2025-01-16 43.32 43.93 42.49 43.51 11.3M
2025-01-15 44.06 44.11 42.67 43.29 16.5M
2025-01-14 40.56 41.14 39.52 40.91 16.2M
2025-01-13 38.05 39.67 37.77 39.55 14.5M
2025-01-10 40.19 40.42 38.49 39.36 20.5M
2025-01-08 41.66 42.52 40.62 42.17 17.5M
2025-01-07 44.43 44.98 41.98 42.77 15.2M
2025-01-06 44.57 45.37 43.62 43.84 13.5M
2025-01-03 42.43 44.00 42.06 43.81 12.4M
2025-01-02 42.93 43.79 41.10 41.91 16.3M