Direxion Daily Energy Bull 2X Shares (ERX)

ERX
🏛️ アメリカ →
59.81
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 29.31 29.92 29.24 29.64 1.9M
2021-12-30 29.99 30.34 29.42 29.44 1.7M
2021-12-29 30.10 30.42 29.56 29.87 2.3M
2021-12-28 30.53 30.82 29.91 30.26 2.2M
2021-12-27 28.84 30.34 28.33 30.30 2.5M
2021-12-23 29.27 29.81 29.00 29.02 1.8M
2021-12-22 28.63 29.37 27.99 28.99 2.2M
2021-12-21 27.66 28.82 27.66 28.62 2.9M
2021-12-20 26.63 27.30 25.86 27.26 4.4M
2021-12-17 28.80 28.98 27.44 27.96 4.1M
2021-12-16 29.30 30.33 29.05 29.17 4.4M
2021-12-15 28.99 29.11 27.48 28.83 3.5M
2021-12-14 28.94 29.98 28.80 29.08 3.7M
2021-12-13 30.45 30.67 29.02 29.35 3.2M
2021-12-10 31.26 31.28 29.95 31.00 2.8M
2021-12-09 30.68 30.84 30.22 30.59 2.7M
2021-12-08 31.34 31.72 30.95 31.06 2.6M
2021-12-07 30.59 31.65 30.45 31.05 4.8M
2021-12-06 29.62 30.38 29.01 29.70 4.6M
2021-12-03 30.12 30.34 28.28 28.85 4.9M
2021-12-02 27.63 29.50 27.07 29.26 5.9M
2021-12-01 29.55 30.15 27.68 27.70 5.4M
2021-11-30 28.45 29.44 28.01 28.29 5.4M
2021-11-29 30.66 31.23 29.52 29.71 2.3M
2021-11-26 28.82 29.55 27.77 29.39 3.8M
2021-11-24 31.02 32.29 30.90 31.94 3.1M
2021-11-23 30.34 31.51 30.24 31.30 3.8M
2021-11-22 28.35 30.38 28.35 29.47 5.1M
2021-11-19 29.58 29.72 28.37 28.49 3.6M
2021-11-18 31.15 31.62 30.16 30.91 2.7M
2021-11-17 31.70 32.56 31.07 31.25 3.1M
2021-11-16 32.32 32.79 31.97 32.26 1.8M
2021-11-15 31.63 32.54 31.06 32.16 2.0M
2021-11-12 31.48 31.90 31.27 31.62 1.6M
2021-11-11 31.67 32.23 31.63 31.79 1.8M
2021-11-10 33.03 33.27 31.18 31.55 3.7M
2021-11-09 33.09 33.34 32.20 33.34 2.4M
2021-11-08 32.94 33.73 32.70 33.01 2.3M
2021-11-05 32.50 32.75 31.94 32.44 2.9M
2021-11-04 32.46 32.64 31.08 31.62 3.5M
2021-11-03 31.30 32.22 31.06 31.55 2.8M
2021-11-02 32.36 32.83 31.89 32.11 1.9M
2021-11-01 32.22 32.88 32.07 32.69 3.0M
2021-10-29 32.38 32.50 31.36 31.59 3.3M
2021-10-28 31.31 32.09 31.26 32.01 2.9M
2021-10-27 32.80 33.16 31.46 31.58 4.2M
2021-10-26 33.37 33.82 33.12 33.53 3.0M
2021-10-25 32.95 33.49 32.65 33.15 2.5M
2021-10-22 31.85 32.24 31.24 32.19 2.7M
2021-10-21 32.39 32.55 31.09 31.61 3.8M
2021-10-20 31.75 32.83 31.57 32.83 3.2M
2021-10-19 31.84 32.52 31.50 32.30 2.4M
2021-10-18 32.14 32.51 31.24 31.61 3.3M
2021-10-15 31.87 32.17 31.51 31.52 3.2M
2021-10-14 31.19 31.49 30.63 31.22 2.8M
2021-10-13 30.08 30.81 29.44 30.48 3.2M
2021-10-12 30.46 31.14 30.14 30.55 3.0M
2021-10-11 31.64 31.83 30.44 30.53 3.6M
2021-10-08 29.56 30.87 29.50 30.71 5.6M
2021-10-07 28.72 29.25 28.37 28.92 3.7M
2021-10-06 28.15 28.82 27.49 28.48 4.2M
2021-10-05 29.58 30.19 28.53 29.11 5.4M
2021-10-04 28.50 29.40 28.22 28.80 5.7M
2021-10-01 26.52 27.93 26.52 27.88 5.1M
2021-09-30 26.89 27.08 26.14 26.16 5.5M
2021-09-29 26.91 27.27 26.24 26.95 3.5M
2021-09-28 27.29 27.88 26.83 26.93 5.6M
2021-09-27 26.09 26.96 26.04 26.74 4.1M
2021-09-24 24.33 25.23 24.28 25.00 2.6M
2021-09-23 23.29 24.75 23.04 24.62 2.9M
2021-09-22 22.42 23.52 22.36 23.03 3.3M
2021-09-21 22.08 22.31 21.22 21.66 2.5M
2021-09-20 22.02 22.27 21.02 21.76 4.3M
2021-09-17 23.29 24.00 23.04 23.16 2.6M
2021-09-16 24.02 24.03 23.25 23.53 3.1M
2021-09-15 22.94 24.09 22.94 24.05 5.1M
2021-09-14 23.47 23.53 22.18 22.38 3.4M
2021-09-13 22.38 23.35 22.38 23.08 4.5M
2021-09-10 22.52 22.58 21.67 21.78 2.4M
2021-09-09 21.46 22.50 21.21 21.79 3.2M
2021-09-08 22.55 22.84 21.71 21.72 2.4M
2021-09-07 22.31 22.92 22.14 22.31 2.0M
2021-09-03 22.77 23.08 22.36 22.57 2.6M
2021-09-02 22.15 23.20 22.15 22.82 3.1M
2021-09-01 22.38 22.60 21.58 21.72 4.1M
2021-08-31 22.47 22.89 22.28 22.41 3.0M
2021-08-30 23.50 23.61 22.70 22.70 2.6M
2021-08-27 22.65 23.56 22.63 23.23 3.2M
2021-08-26 22.47 22.75 22.00 22.08 2.4M
2021-08-25 22.41 23.01 22.04 22.76 2.7M
2021-08-24 22.08 22.65 22.00 22.45 3.3M
2021-08-23 21.15 21.82 21.14 21.70 4.6M
2021-08-20 19.74 20.44 19.55 20.18 2.7M
2021-08-19 20.47 20.74 19.53 20.08 5.7M
2021-08-18 22.20 22.47 21.16 21.21 3.8M
2021-08-17 22.21 22.86 21.73 22.15 3.1M
2021-08-16 22.81 22.85 22.20 22.57 3.6M
2021-08-13 24.00 24.03 23.37 23.41 2.9M
2021-08-12 24.04 24.31 23.47 24.03 2.1M
2021-08-11 23.61 24.17 23.31 24.09 3.2M
2021-08-10 23.19 23.84 23.12 23.71 3.2M
2021-08-09 22.92 23.29 22.61 22.94 2.8M
2021-08-06 23.56 23.95 23.34 23.61 3.4M
2021-08-05 22.92 23.72 22.74 23.18 3.4M
2021-08-04 23.07 23.67 22.59 22.61 4.9M
2021-08-03 23.04 24.04 22.58 23.98 4.6M
2021-08-02 23.51 24.69 23.08 23.14 5.4M
2021-07-30 24.14 24.40 23.23 23.50 4.5M
2021-07-29 24.44 24.65 24.01 24.27 3.5M
2021-07-28 23.54 24.22 23.11 23.83 4.6M
2021-07-27 23.47 23.56 22.86 23.39 3.2M
2021-07-26 22.71 24.04 22.71 23.87 4.4M
2021-07-23 23.07 23.09 22.27 22.74 2.9M
2021-07-22 23.34 23.36 22.51 22.91 3.5M
2021-07-21 22.75 23.80 22.65 23.43 5.4M
2021-07-20 21.35 22.34 20.98 21.92 5.1M
2021-07-19 21.36 21.95 20.71 21.29 7.7M
2021-07-16 24.68 24.72 22.86 22.97 4.0M
2021-07-15 24.51 25.09 24.11 24.31 3.8M
2021-07-14 26.87 27.40 24.84 25.06 4.4M
2021-07-13 26.77 27.10 26.31 26.64 2.7M
2021-07-12 26.50 27.36 26.13 27.00 2.4M
2021-07-09 26.69 27.15 26.05 27.07 2.7M
2021-07-08 25.33 26.50 25.22 26.01 3.3M
2021-07-07 27.12 27.63 25.73 26.28 4.1M
2021-07-06 29.01 29.02 26.98 27.20 4.2M
2021-07-02 29.08 29.28 28.48 29.07 2.5M
2021-07-01 29.52 29.71 28.70 29.21 3.7M
2021-06-30 27.74 28.41 27.68 28.25 2.5M
2021-06-29 28.19 28.48 27.50 27.55 2.2M
2021-06-28 29.64 29.64 27.61 27.82 3.1M
2021-06-25 29.75 29.88 29.37 29.84 2.3M
2021-06-24 29.16 29.58 28.76 29.54 2.3M
2021-06-23 29.45 30.08 28.95 29.04 3.0M
2021-06-22 28.32 29.12 27.74 28.89 2.9M
2021-06-21 26.94 28.77 26.94 28.69 4.2M
2021-06-18 26.91 27.60 26.39 26.43 4.0M
2021-06-17 30.00 30.51 27.32 28.09 5.5M
2021-06-16 30.40 30.86 29.63 30.21 3.2M
2021-06-15 29.67 30.64 29.60 30.54 2.9M
2021-06-14 29.87 30.20 28.88 29.36 3.0M
2021-06-11 30.09 30.38 29.56 29.63 2.2M
2021-06-10 30.71 30.98 29.20 29.82 3.9M
2021-06-09 30.46 30.70 29.87 29.91 2.8M
2021-06-08 29.59 30.39 28.86 30.27 3.8M
2021-06-07 30.09 30.38 29.69 29.78 3.5M
2021-06-04 30.11 30.27 29.15 30.01 3.6M
2021-06-03 29.23 29.97 28.85 29.65 4.1M
2021-06-02 28.79 29.75 28.10 29.50 4.7M
2021-06-01 27.41 28.53 27.41 28.42 5.0M
2021-05-28 26.59 26.63 26.11 26.37 2.2M
2021-05-27 26.50 26.93 26.00 26.28 2.5M
2021-05-26 25.84 26.44 25.60 26.29 2.8M
2021-05-25 26.76 26.88 25.71 25.81 3.2M
2021-05-24 26.79 27.01 26.14 26.91 3.0M
2021-05-21 26.86 27.14 26.32 26.37 3.8M
2021-05-20 26.29 26.49 25.50 26.27 3.8M
2021-05-19 26.41 26.95 25.58 26.32 6.8M
2021-05-18 28.98 29.19 27.61 27.71 5.1M
2021-05-17 27.63 29.09 27.49 29.07 4.6M
2021-05-14 26.73 27.97 26.73 27.79 4.0M
2021-05-13 26.14 27.15 25.45 26.13 5.3M
2021-05-12 26.86 28.38 26.58 26.83 6.6M
2021-05-11 26.65 27.61 26.08 26.58 7.4M
2021-05-10 28.69 29.55 27.96 28.01 5.9M
2021-05-07 26.48 28.07 26.27 28.03 4.9M
2021-05-06 26.81 27.02 25.75 27.02 5.1M
2021-05-05 25.76 26.90 25.33 26.74 6.4M
2021-05-04 25.19 25.58 24.56 25.15 4.9M
2021-05-03 24.32 25.23 24.19 25.10 5.9M
2021-04-30 24.32 25.03 23.68 23.71 4.1M
2021-04-29 25.27 25.67 24.46 25.10 5.5M
2021-04-28 23.26 24.69 23.26 24.50 4.7M
2021-04-27 22.60 23.09 22.35 22.93 3.2M
2021-04-26 21.96 22.72 21.95 22.38 3.2M
2021-04-23 21.70 22.28 21.48 22.08 2.7M
2021-04-22 22.45 22.46 21.56 21.68 3.5M
2021-04-21 21.11 22.37 20.93 22.31 2.9M
2021-04-20 22.82 22.82 21.22 21.69 4.0M
2021-04-19 23.01 23.36 22.45 22.90 2.9M
2021-04-16 23.68 23.76 22.75 22.92 2.4M
2021-04-15 23.75 23.85 23.12 23.32 2.8M
2021-04-14 22.82 24.30 22.79 23.73 4.6M
2021-04-13 22.35 22.69 22.00 22.42 2.4M
2021-04-12 23.18 23.50 22.25 22.38 2.5M
2021-04-09 23.06 23.46 22.57 22.80 2.7M
2021-04-08 23.34 23.34 22.53 23.09 4.0M
2021-04-07 23.54 23.93 23.37 23.73 2.8M
2021-04-06 23.89 24.51 23.46 23.49 3.7M
2021-04-05 24.78 24.78 23.38 23.61 4.5M
2021-04-01 23.92 24.86 23.60 24.84 4.5M
2021-03-31 23.95 24.10 23.48 23.63 3.0M
2021-03-30 23.92 24.49 23.61 24.05 3.4M
2021-03-29 24.53 24.82 23.79 24.43 3.7M
2021-03-26 24.68 25.07 24.12 25.04 4.9M
2021-03-25 22.88 23.95 22.11 23.81 5.8M
2021-03-24 23.25 24.27 23.21 23.68 5.6M
2021-03-23 22.15 23.54 21.97 22.51 6.2M
2021-03-22 23.70 23.84 23.23 23.30 3.5M
2021-03-19 23.80 24.56 23.14 23.78 4.6M
2021-03-18 25.67 25.88 23.57 23.79 6.1M
2021-03-17 25.49 26.37 25.14 26.22 4.6M
2021-03-16 26.37 26.43 25.41 25.73 5.5M
2021-03-15 27.80 27.97 26.62 27.25 4.5M
2021-03-12 27.94 28.42 27.51 27.95 4.4M
2021-03-11 27.95 28.75 27.70 27.83 4.8M
2021-03-10 26.48 27.97 26.29 27.77 7.2M
2021-03-09 27.16 27.91 26.08 26.37 5.8M
2021-03-08 27.89 28.15 26.64 27.42 8.4M
2021-03-05 26.99 27.46 25.56 27.38 11.9M
2021-03-04 24.78 26.31 24.26 25.44 11.4M
2021-03-03 23.90 25.35 23.90 24.26 8.2M
2021-03-02 23.95 24.40 23.55 23.59 5.0M
2021-03-01 23.95 24.48 23.52 23.86 5.6M
2021-02-26 23.12 23.28 21.30 22.68 8.9M
2021-02-25 25.27 25.28 23.47 23.80 10.9M
2021-02-24 23.48 25.03 23.03 24.78 9.4M
2021-02-23 22.86 23.25 21.18 23.11 8.4M
2021-02-22 21.19 22.99 21.13 22.39 6.3M
2021-02-19 20.31 21.08 20.25 20.94 4.7M
2021-02-18 20.98 21.10 20.12 20.25 4.7M
2021-02-17 20.98 21.47 20.42 21.21 6.4M
2021-02-16 20.51 21.05 20.31 20.62 6.8M
2021-02-12 18.70 19.64 18.70 19.61 4.9M
2021-02-11 19.55 19.55 18.23 19.06 4.8M
2021-02-10 19.07 19.69 18.82 19.64 5.2M
2021-02-09 19.01 19.15 18.42 18.91 4.3M
2021-02-08 18.35 19.52 18.33 19.36 6.3M
2021-02-05 18.09 18.22 17.75 17.86 3.6M
2021-02-04 17.47 17.55 16.80 17.55 4.0M
2021-02-03 16.00 17.26 15.87 17.19 6.4M
2021-02-02 16.25 16.57 15.82 15.83 5.0M
2021-02-01 15.72 15.79 14.98 15.50 3.3M
2021-01-29 15.90 16.31 15.15 15.30 5.4M
2021-01-28 16.38 16.75 15.96 16.36 4.5M
2021-01-27 15.87 16.88 15.42 16.00 8.0M
2021-01-26 17.43 17.99 16.41 16.43 4.2M
2021-01-25 17.15 17.26 16.53 17.18 5.2M
2021-01-22 16.94 17.62 16.65 17.55 3.4M
2021-01-21 18.78 18.98 17.37 17.71 4.9M
2021-01-20 19.21 19.26 18.62 18.99 4.7M
2021-01-19 18.62 19.10 18.45 18.87 3.4M
2021-01-15 18.96 18.97 17.76 18.12 5.2M
2021-01-14 18.89 20.11 18.76 19.69 5.3M
2021-01-13 19.01 19.01 18.28 18.57 3.5M
2021-01-12 18.06 19.06 17.79 18.90 5.8M
2021-01-11 16.35 17.76 16.15 17.63 3.9M
2021-01-08 17.56 17.56 16.83 17.10 4.5M
2021-01-07 16.96 17.47 16.59 17.14 4.7M
2021-01-06 16.29 16.94 15.89 16.66 6.9M
2021-01-05 14.71 16.48 14.70 15.70 6.8M
2021-01-04 14.70 14.94 14.07 14.40 6.1M