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
2024-12-31 54.49 55.93 54.34 55.70 0.6M
2024-12-30 54.54 54.81 53.35 54.21 0.5M
2024-12-27 54.05 55.42 53.74 54.29 0.6M
2024-12-26 54.35 54.47 53.61 54.24 0.5M
2024-12-24 53.77 54.53 53.09 54.38 0.3M
2024-12-23 52.71 53.82 52.00 53.53 0.5M
2024-12-20 52.07 53.55 51.90 53.26 0.5M
2024-12-19 54.15 54.58 52.16 52.24 0.5M
2024-12-18 56.25 56.73 53.29 53.35 0.8M
2024-12-17 56.51 56.67 55.48 56.49 0.5M
2024-12-16 59.61 59.68 57.25 57.42 0.4M
2024-12-13 60.99 60.99 59.68 60.06 0.4M
2024-12-12 61.53 61.69 60.54 60.76 0.2M
2024-12-11 61.59 62.10 61.07 61.77 0.4M
2024-12-10 63.11 63.17 61.30 61.56 0.4M
2024-12-09 63.69 64.11 62.21 62.33 0.4M
2024-12-06 64.54 64.54 62.30 62.59 0.3M
2024-12-05 64.90 65.60 64.28 64.79 0.3M
2024-12-04 67.30 67.30 63.48 64.30 0.5M
2024-12-03 68.27 68.65 67.08 67.54 0.2M
2024-12-02 68.95 69.15 66.36 67.61 0.4M
2024-11-29 68.54 69.25 68.42 68.93 0.1M
2024-11-27 68.73 69.64 68.29 68.42 0.2M
2024-11-26 69.00 69.26 67.98 68.63 0.2M
2024-11-25 71.70 72.34 68.49 68.77 0.7M
2024-11-22 71.43 72.63 71.16 71.63 0.5M
2024-11-21 70.95 72.56 70.67 71.48 0.3M
2024-11-20 69.48 70.45 69.12 70.39 0.3M
2024-11-19 68.87 69.78 68.40 69.09 0.3M
2024-11-18 69.04 70.16 68.62 69.86 0.6M
2024-11-15 67.99 69.49 67.63 68.03 0.5M
2024-11-14 68.63 68.76 67.47 68.38 0.2M
2024-11-13 67.18 68.37 65.62 67.86 0.3M
2024-11-12 67.96 68.28 66.64 66.81 0.2M
2024-11-11 66.86 67.94 66.19 67.53 0.3M
2024-11-08 65.95 66.95 65.42 66.75 0.4M
2024-11-07 66.44 66.44 64.94 65.99 0.3M
2024-11-06 65.29 67.52 64.54 66.56 0.8M
2024-11-05 61.67 62.22 61.19 61.84 0.4M
2024-11-04 59.83 61.29 59.71 61.12 0.4M
2024-11-01 61.37 61.85 58.85 58.97 0.5M
2024-10-31 59.89 60.74 59.52 59.82 0.4M
2024-10-30 59.31 60.02 58.80 59.05 0.4M
2024-10-29 60.50 60.51 58.61 58.97 0.4M
2024-10-28 58.98 60.79 58.75 60.79 0.3M
2024-10-25 62.26 62.55 61.20 61.50 0.3M
2024-10-24 61.91 62.21 60.77 61.54 0.2M
2024-10-23 61.93 62.37 60.90 61.61 0.2M
2024-10-22 62.51 62.84 61.82 62.33 0.3M
2024-10-21 63.12 63.60 61.80 62.12 0.3M
2024-10-18 62.54 62.92 61.51 62.40 0.4M
2024-10-17 62.36 63.22 62.11 62.93 0.3M
2024-10-16 62.28 62.64 61.95 62.26 0.3M
2024-10-15 62.40 63.24 61.60 61.76 0.7M
2024-10-14 65.09 66.08 64.85 65.78 0.2M
2024-10-11 65.26 66.40 65.07 65.91 0.3M
2024-10-10 65.11 65.92 64.17 65.30 0.4M
2024-10-09 62.62 64.61 62.37 64.30 0.7M
2024-10-08 65.41 65.60 62.95 63.54 0.8M
2024-10-07 67.07 68.12 66.66 67.21 0.5M
2024-10-04 66.50 67.05 65.33 66.69 0.5M
2024-10-03 63.64 65.63 62.73 65.49 1.0M
2024-10-02 63.73 64.02 61.89 63.30 0.9M
2024-10-01 58.44 62.47 58.08 61.96 1.2M
2024-09-30 58.19 59.49 57.58 59.31 0.3M
2024-09-27 56.72 58.63 56.72 58.40 0.4M
2024-09-26 56.20 57.69 55.87 56.24 0.5M
2024-09-25 60.74 60.94 58.29 58.55 0.5M
2024-09-24 62.49 62.59 60.76 60.85 0.4M
2024-09-23 60.41 62.24 60.00 61.63 0.5M
2024-09-20 59.88 60.44 58.84 60.15 0.3M
2024-09-19 60.79 61.80 59.84 60.50 0.5M
2024-09-18 58.77 60.46 58.54 59.15 0.7M
2024-09-17 57.32 58.93 57.09 58.85 0.3M
2024-09-16 57.01 58.04 56.46 57.30 0.4M
2024-09-13 55.89 56.89 55.72 56.00 0.5M
2024-09-12 54.99 55.88 54.10 55.45 0.5M
2024-09-11 55.61 55.61 52.77 54.44 0.6M
2024-09-10 57.60 57.70 54.61 55.53 0.4M
2024-09-09 57.24 58.59 56.91 57.47 0.3M
2024-09-06 58.54 59.14 56.25 56.79 0.3M
2024-09-05 60.01 60.04 58.10 58.23 0.2M
2024-09-04 60.88 61.69 58.90 59.06 0.3M
2024-09-03 62.03 62.03 60.03 60.84 0.2M
2024-08-30 62.46 64.00 62.00 63.98 0.2M
2024-08-29 62.66 64.03 61.57 63.49 0.1M
2024-08-28 62.21 62.75 61.50 61.96 0.1M
2024-08-27 64.02 64.29 62.60 62.86 0.1M
2024-08-26 64.19 65.10 63.09 64.07 0.3M
2024-08-23 61.72 63.08 61.48 62.93 0.3M
2024-08-22 60.85 61.60 60.62 61.07 0.2M
2024-08-21 61.32 61.95 60.48 60.72 0.3M
2024-08-20 63.82 63.82 60.58 60.70 0.6M
2024-08-19 63.34 65.04 63.34 64.01 0.4M
2024-08-16 62.46 63.44 62.36 63.18 0.2M
2024-08-15 62.58 63.69 62.48 63.40 0.2M
2024-08-14 61.39 62.40 60.95 61.84 0.3M
2024-08-13 61.20 61.52 60.59 61.18 0.3M
2024-08-12 62.44 63.19 61.74 62.40 0.3M
2024-08-09 61.54 62.30 60.60 61.72 0.2M
2024-08-08 59.44 61.69 59.43 61.59 0.2M
2024-08-07 60.08 61.14 58.98 59.03 0.3M
2024-08-06 58.39 59.84 57.83 58.61 0.3M
2024-08-05 57.88 58.84 56.55 58.11 0.6M
2024-08-02 62.71 63.04 59.30 60.49 0.7M
2024-08-01 67.23 67.65 63.24 63.86 0.5M
2024-07-31 68.57 68.79 67.39 67.42 0.6M
2024-07-30 64.99 67.30 64.99 66.92 0.5M
2024-07-29 66.05 66.15 63.71 64.88 0.3M
2024-07-26 65.39 66.57 64.84 65.97 0.3M
2024-07-25 63.53 66.05 62.95 65.37 0.4M
2024-07-24 63.76 64.61 62.61 63.51 0.4M
2024-07-23 65.08 65.30 63.32 63.45 0.5M
2024-07-22 65.86 66.34 64.82 65.61 0.3M
2024-07-19 67.59 68.59 66.10 66.39 0.5M
2024-07-18 67.60 69.55 67.07 67.98 0.5M
2024-07-17 66.71 68.55 66.71 67.74 0.8M
2024-07-16 65.39 66.52 64.57 66.30 0.6M
2024-07-15 64.74 67.00 64.32 65.96 0.8M
2024-07-12 64.26 64.48 62.98 63.90 0.4M
2024-07-11 62.15 63.85 61.57 63.61 0.5M
2024-07-10 61.50 62.38 61.03 62.32 0.3M
2024-07-09 61.50 62.89 61.02 61.51 0.3M
2024-07-08 62.60 63.80 62.13 62.63 0.5M
2024-07-05 65.42 65.42 62.86 63.43 0.5M
2024-07-03 65.12 66.09 64.84 65.48 0.4M
2024-07-02 66.15 66.23 64.17 64.94 0.4M
2024-07-01 66.00 66.43 64.31 65.11 0.5M
2024-06-28 65.50 65.98 64.59 65.09 0.4M
2024-06-27 64.99 65.03 63.86 64.52 0.3M
2024-06-26 65.34 65.56 63.68 64.21 0.4M
2024-06-25 65.30 65.59 64.45 65.52 0.4M
2024-06-24 63.15 66.17 63.15 65.75 0.6M
2024-06-21 64.03 64.03 62.41 62.54 0.5M
2024-06-20 61.44 63.97 61.05 63.36 0.6M
2024-06-18 61.36 62.59 60.81 61.16 0.5M
2024-06-17 60.19 61.14 59.75 60.55 0.5M
2024-06-14 61.12 61.14 59.82 60.30 0.3M
2024-06-13 62.15 62.39 60.63 61.26 0.4M
2024-06-12 64.95 64.95 61.80 62.35 0.4M
2024-06-11 63.54 63.93 62.31 63.72 0.2M
2024-06-10 63.60 64.82 63.11 64.09 0.2M
2024-06-07 63.64 64.55 62.52 63.18 0.3M
2024-06-06 62.71 63.71 62.27 63.71 0.2M
2024-06-05 63.22 63.34 62.27 63.02 0.3M
2024-06-04 63.05 63.13 61.39 62.99 0.5M
2024-06-03 67.39 67.39 63.35 64.22 0.6M
2024-05-31 65.00 67.93 64.76 67.87 0.4M
2024-05-30 64.00 65.14 64.00 64.65 0.3M
2024-05-29 66.40 66.41 63.75 64.30 0.5M
2024-05-28 65.92 67.01 65.47 66.77 0.4M
2024-05-24 66.19 66.59 65.00 65.34 0.3M
2024-05-23 67.07 67.57 65.00 65.20 0.5M
2024-05-22 68.69 68.69 65.91 66.53 0.6M
2024-05-21 69.40 70.56 69.03 69.12 0.4M
2024-05-20 70.76 71.06 69.47 69.82 0.4M
2024-05-17 69.13 70.94 69.03 70.74 0.7M
2024-05-16 69.07 69.91 68.50 68.80 0.4M
2024-05-15 68.86 69.50 66.66 69.17 0.6M
2024-05-14 68.57 69.02 67.96 68.90 0.4M
2024-05-13 69.47 70.00 68.23 68.85 0.2M
2024-05-10 70.26 70.67 68.84 69.16 0.4M
2024-05-09 68.43 70.00 68.36 70.00 0.4M
2024-05-08 67.75 68.83 67.37 68.19 0.4M
2024-05-07 68.50 69.34 68.31 68.31 0.5M
2024-05-06 67.97 69.87 67.97 68.52 0.7M
2024-05-03 67.74 67.74 65.66 67.38 0.7M
2024-05-02 67.56 68.32 66.84 67.54 0.5M
2024-05-01 68.77 69.11 66.00 66.79 0.7M
2024-04-30 72.72 72.91 68.85 68.95 0.7M
2024-04-29 71.71 73.60 71.70 73.29 0.4M
2024-04-26 72.58 72.91 70.89 72.29 0.5M
2024-04-25 72.76 74.16 71.65 73.77 0.4M
2024-04-24 72.20 73.26 71.37 73.08 0.5M
2024-04-23 71.66 72.94 70.83 72.87 0.4M
2024-04-22 70.79 73.15 69.43 72.18 0.5M
2024-04-19 69.82 72.21 69.66 71.30 0.7M
2024-04-18 70.33 70.95 69.19 69.62 0.3M
2024-04-17 70.17 71.58 69.10 70.00 0.5M
2024-04-16 71.58 72.10 69.49 70.50 0.7M
2024-04-15 73.81 74.52 71.60 71.83 0.7M
2024-04-12 76.52 77.52 72.43 73.11 0.8M
2024-04-11 76.18 76.26 73.50 75.46 0.5M
2024-04-10 74.93 76.30 74.25 75.83 0.5M
2024-04-09 75.66 76.33 74.24 75.29 0.3M
2024-04-08 76.37 76.75 75.02 75.33 0.5M
2024-04-05 75.25 76.85 74.37 76.21 0.6M
2024-04-04 75.00 75.54 74.14 74.64 0.4M
2024-04-03 74.29 75.01 73.88 74.86 0.6M
2024-04-02 72.60 73.95 71.80 73.88 0.7M
2024-04-01 71.10 72.21 69.79 71.80 0.5M
2024-03-28 69.94 71.01 69.41 70.80 0.5M
2024-03-27 67.83 69.36 67.51 69.36 0.5M
2024-03-26 69.28 69.57 67.82 68.01 0.6M
2024-03-25 68.13 70.05 68.13 69.07 0.4M
2024-03-22 68.15 68.52 67.58 67.87 0.4M
2024-03-21 67.62 68.45 67.19 68.14 0.5M
2024-03-20 66.84 67.90 66.66 67.51 0.9M
2024-03-19 66.00 67.73 66.00 67.57 1.2M
2024-03-18 66.67 67.10 65.61 66.72 0.5M
2024-03-15 65.45 67.13 65.40 66.12 0.6M
2024-03-14 64.95 65.90 64.54 65.90 0.7M
2024-03-13 63.71 65.19 63.69 64.49 0.6M
2024-03-12 62.69 63.05 61.85 62.58 0.4M
2024-03-11 61.28 62.75 60.60 62.67 0.5M
2024-03-08 61.03 61.49 60.60 61.42 0.4M
2024-03-07 60.16 61.73 60.15 61.06 0.4M
2024-03-06 60.73 61.33 59.83 60.10 0.7M
2024-03-05 58.69 60.47 58.57 59.73 0.5M
2024-03-04 60.04 60.36 58.73 58.89 0.6M
2024-03-01 59.50 60.68 59.45 60.07 0.6M
2024-02-29 58.55 59.18 58.18 58.67 0.3M
2024-02-28 58.58 59.51 57.79 58.27 0.5M
2024-02-27 59.24 59.58 57.90 58.48 0.5M
2024-02-26 58.50 59.77 57.89 59.00 0.5M
2024-02-23 58.28 58.98 57.51 58.61 0.5M
2024-02-22 58.49 59.92 57.87 59.37 0.5M
2024-02-21 57.46 59.33 57.46 59.19 0.6M
2024-02-20 58.37 58.37 56.96 57.24 0.6M
2024-02-16 58.57 59.07 57.89 58.22 0.7M
2024-02-15 55.27 58.58 55.09 58.21 0.6M
2024-02-14 56.13 56.47 54.67 55.26 0.6M
2024-02-13 56.49 56.94 54.63 55.46 0.5M
2024-02-12 55.69 56.80 55.69 56.50 0.4M
2024-02-09 57.21 57.73 55.18 55.25 0.5M
2024-02-08 55.94 57.45 55.83 57.10 0.5M
2024-02-07 56.17 56.47 55.03 55.89 0.4M
2024-02-06 55.78 56.78 55.30 55.71 0.4M
2024-02-05 55.06 56.02 54.16 55.35 0.6M
2024-02-02 56.29 56.49 54.72 55.65 0.7M
2024-02-01 56.20 56.72 54.51 55.47 1.7M
2024-01-31 57.75 57.93 55.48 55.48 1.1M
2024-01-30 55.51 57.72 55.01 57.72 0.7M
2024-01-29 56.55 56.67 55.40 56.56 1.1M
2024-01-26 55.77 56.75 54.97 56.75 0.8M
2024-01-25 54.39 55.93 53.67 55.91 0.7M
2024-01-24 52.58 53.59 52.11 53.57 0.8M
2024-01-23 51.50 52.89 51.50 52.07 0.5M
2024-01-22 51.36 52.06 50.60 51.83 0.5M
2024-01-19 51.15 51.49 50.76 51.49 0.4M
2024-01-18 51.40 51.45 50.00 51.10 0.4M
2024-01-17 51.21 52.38 50.94 51.36 0.5M
2024-01-16 54.52 54.74 52.17 52.23 0.6M
2024-01-12 55.30 55.72 54.21 54.85 0.5M
2024-01-11 54.01 54.26 53.25 53.54 0.6M
2024-01-10 54.69 54.69 52.99 53.42 0.6M
2024-01-09 56.57 56.64 54.25 54.51 0.6M
2024-01-08 55.69 56.43 54.14 56.33 0.8M
2024-01-05 58.63 58.63 57.16 57.66 0.5M
2024-01-04 60.49 61.01 57.55 57.70 1.0M
2024-01-03 58.06 60.11 57.40 59.69 0.7M
2024-01-02 57.33 58.88 57.31 57.97 0.7M