ProShares Ultra Energy (DIG)

DIG
🏛️ アメリカ →
38.67
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 76.22 77.34 76.00 76.59 0.0M
2021-12-30 78.00 78.37 76.21 76.36 0.0M
2021-12-29 77.74 78.57 76.59 77.34 0.0M
2021-12-28 78.90 79.79 77.46 78.22 0.0M
2021-12-27 74.74 78.48 73.83 78.46 0.1M
2021-12-23 76.16 76.97 75.28 75.33 0.0M
2021-12-22 75.13 76.51 73.41 75.66 0.0M
2021-12-21 72.82 75.25 72.58 74.89 0.0M
2021-12-20 69.10 70.91 67.26 70.81 0.1M
2021-12-17 74.11 74.40 71.45 72.69 0.1M
2021-12-16 76.21 78.54 75.53 75.76 0.1M
2021-12-15 75.14 75.64 71.44 75.00 0.0M
2021-12-14 75.30 77.70 75.02 75.36 0.1M
2021-12-13 79.62 79.62 75.50 76.28 0.1M
2021-12-10 81.02 81.17 77.86 80.63 0.0M
2021-12-09 80.16 80.36 78.77 79.50 0.0M
2021-12-08 81.84 81.96 80.87 81.12 0.0M
2021-12-07 79.99 82.55 79.87 81.06 0.0M
2021-12-06 77.00 79.20 76.00 77.44 0.1M
2021-12-03 78.74 79.00 73.74 75.14 0.0M
2021-12-02 72.23 77.01 71.00 76.35 0.1M
2021-12-01 77.57 79.07 72.44 72.51 0.1M
2021-11-30 75.23 77.37 73.67 74.33 0.1M
2021-11-29 80.98 81.90 77.80 78.28 0.1M
2021-11-26 76.11 77.80 73.34 77.29 0.2M
2021-11-24 81.75 84.63 81.75 84.00 0.1M
2021-11-23 79.73 82.58 79.73 82.24 0.1M
2021-11-22 75.15 80.01 75.15 77.71 0.2M
2021-11-19 77.87 78.01 75.02 75.34 0.1M
2021-11-18 81.94 82.79 79.17 81.05 0.1M
2021-11-17 83.51 85.15 81.44 81.85 0.0M
2021-11-16 84.47 85.72 83.80 84.54 0.0M
2021-11-15 82.78 84.89 81.70 84.07 0.0M
2021-11-12 82.82 83.73 82.28 82.94 0.0M
2021-11-11 83.05 84.47 83.05 83.45 0.0M
2021-11-10 86.35 86.81 81.64 82.59 0.2M
2021-11-09 86.76 87.30 84.77 87.22 0.0M
2021-11-08 86.35 88.32 86.10 86.69 0.1M
2021-11-05 84.71 85.70 83.68 85.02 0.1M
2021-11-04 85.00 85.37 81.59 82.84 0.1M
2021-11-03 82.00 84.21 81.55 82.57 0.1M
2021-11-02 84.91 85.99 83.75 84.05 0.0M
2021-11-01 84.33 86.08 84.10 85.73 0.1M
2021-10-29 84.63 85.00 82.13 82.93 0.0M
2021-10-28 81.78 83.93 81.61 83.76 0.0M
2021-10-27 85.59 86.46 82.23 82.62 0.1M
2021-10-26 86.90 88.03 86.31 87.31 0.1M
2021-10-25 85.54 87.21 85.26 86.34 0.1M
2021-10-22 83.20 83.92 81.59 83.86 0.3M
2021-10-21 84.20 84.73 81.50 82.34 0.1M
2021-10-20 82.90 85.25 82.46 85.25 0.0M
2021-10-19 82.94 84.68 82.26 84.09 0.0M
2021-10-18 83.50 84.56 81.59 82.32 0.1M
2021-10-15 82.84 83.54 82.04 82.11 0.1M
2021-10-14 81.42 81.75 79.75 81.28 0.1M
2021-10-13 78.21 80.16 76.60 79.39 0.1M
2021-10-12 79.09 80.71 78.13 79.21 0.0M
2021-10-11 81.87 82.31 78.95 79.04 0.1M
2021-10-08 76.11 79.87 76.11 79.58 0.2M
2021-10-07 74.30 75.88 73.55 75.06 0.0M
2021-10-06 73.00 74.51 71.28 73.82 0.1M
2021-10-05 76.94 78.00 73.89 75.46 0.3M
2021-10-04 73.72 76.07 73.37 74.66 0.2M
2021-10-01 68.96 72.45 68.96 72.26 0.1M
2021-09-30 69.77 70.39 68.10 68.16 0.0M
2021-09-29 69.92 70.75 68.43 69.98 0.1M
2021-09-28 70.95 72.50 69.85 70.16 0.2M
2021-09-27 67.65 70.22 67.65 69.66 0.1M
2021-09-24 63.37 65.67 63.11 65.17 0.2M
2021-09-23 61.09 64.39 60.86 64.17 0.1M
2021-09-22 58.48 61.33 58.48 60.15 0.1M
2021-09-21 57.76 58.55 55.87 57.06 0.0M
2021-09-20 57.14 57.94 54.94 56.65 0.2M
2021-09-17 60.68 62.41 60.01 60.30 0.0M
2021-09-16 62.57 62.57 60.79 61.34 0.0M
2021-09-15 59.90 62.73 59.90 62.70 0.1M
2021-09-14 61.05 61.05 57.88 58.31 0.1M
2021-09-13 58.17 60.84 58.17 60.15 0.1M
2021-09-10 58.72 58.72 56.56 56.78 0.0M
2021-09-09 56.07 58.58 55.50 56.82 0.0M
2021-09-08 58.76 59.37 56.63 56.65 0.0M
2021-09-07 58.30 59.37 57.67 58.05 0.0M
2021-09-03 59.22 59.89 58.36 58.74 0.0M
2021-09-02 57.40 60.28 57.40 59.32 0.1M
2021-09-01 58.00 58.32 56.20 56.49 0.1M
2021-08-31 58.54 59.29 57.94 58.13 0.1M
2021-08-30 60.97 61.21 58.88 59.00 0.0M
2021-08-27 58.45 61.01 58.45 60.28 0.1M
2021-08-26 58.34 58.90 57.17 57.27 0.1M
2021-08-25 57.99 59.55 57.09 59.02 0.0M
2021-08-24 57.18 58.53 57.09 58.01 0.0M
2021-08-23 54.73 56.53 54.73 56.22 0.1M
2021-08-20 51.23 53.00 51.09 52.39 0.1M
2021-08-19 52.97 53.57 50.67 52.03 0.2M
2021-08-18 57.19 58.08 54.81 54.98 0.1M
2021-08-17 57.33 59.00 56.39 57.31 0.0M
2021-08-16 59.13 59.13 57.46 58.26 0.1M
2021-08-13 61.87 61.96 60.40 60.46 0.0M
2021-08-12 62.01 62.51 60.66 62.06 0.0M
2021-08-11 61.08 62.38 60.39 62.17 0.1M
2021-08-10 59.87 61.64 59.75 61.29 0.1M
2021-08-09 59.20 59.99 58.47 59.22 0.0M
2021-08-06 60.79 61.61 60.45 60.88 0.0M
2021-08-05 58.96 61.06 58.77 59.80 0.0M
2021-08-04 59.77 60.96 58.33 58.40 0.1M
2021-08-03 59.40 61.84 58.17 61.73 0.1M
2021-08-02 60.54 63.17 59.54 59.68 0.1M
2021-07-30 62.12 62.57 59.94 60.47 0.1M
2021-07-29 62.80 63.25 61.97 62.44 0.0M
2021-07-28 60.62 62.17 59.75 61.38 0.0M
2021-07-27 60.52 60.71 59.06 60.22 0.0M
2021-07-26 58.67 62.00 58.67 61.52 0.1M
2021-07-23 59.66 59.66 57.54 58.78 0.1M
2021-07-22 60.56 60.56 58.19 59.23 0.1M
2021-07-21 58.79 61.40 58.64 60.58 0.1M
2021-07-20 55.28 57.61 54.34 56.60 0.1M
2021-07-19 55.37 56.46 53.48 55.01 0.2M
2021-07-16 63.36 63.36 58.91 59.14 0.1M
2021-07-15 62.97 64.35 62.09 62.51 0.4M
2021-07-14 68.93 70.32 63.97 64.41 0.1M
2021-07-13 68.85 69.55 67.78 68.34 0.0M
2021-07-12 68.31 70.31 67.21 69.46 0.0M
2021-07-09 68.51 69.69 67.19 69.57 0.0M
2021-07-08 65.33 68.06 64.70 66.85 0.1M
2021-07-07 69.58 70.80 66.16 67.44 0.1M
2021-07-06 74.29 74.29 69.30 69.88 0.1M
2021-07-02 74.56 74.98 73.15 74.47 0.1M
2021-07-01 75.62 76.00 73.56 74.79 0.1M
2021-06-30 71.22 72.57 71.10 72.38 0.1M
2021-06-29 71.84 72.91 70.50 70.65 0.2M
2021-06-28 75.49 75.49 70.79 71.26 0.2M
2021-06-25 75.69 76.25 75.10 76.05 0.0M
2021-06-24 74.94 75.45 73.57 75.30 0.1M
2021-06-23 75.00 76.51 73.88 74.13 0.1M
2021-06-22 72.44 74.15 71.00 73.65 0.1M
2021-06-21 68.47 73.22 68.47 72.96 0.2M
2021-06-18 68.72 70.33 67.21 67.37 0.3M
2021-06-17 76.66 77.71 69.74 71.52 0.2M
2021-06-16 77.48 78.57 75.50 77.02 0.0M
2021-06-15 75.41 77.87 75.35 77.67 0.0M
2021-06-14 76.20 76.79 73.69 74.69 0.0M
2021-06-11 76.37 77.14 75.32 75.45 0.1M
2021-06-10 77.88 78.69 74.30 75.89 0.1M
2021-06-09 77.04 77.78 75.90 76.00 0.1M
2021-06-08 75.22 77.15 73.33 76.81 0.1M
2021-06-07 76.00 76.81 75.32 75.51 0.0M
2021-06-04 75.97 76.50 73.94 75.91 0.0M
2021-06-03 74.01 75.63 72.93 74.89 0.0M
2021-06-02 72.90 75.10 71.25 74.46 0.1M
2021-06-01 69.20 72.10 69.20 71.87 0.2M
2021-05-28 67.53 67.64 66.14 66.81 0.0M
2021-05-27 67.16 68.07 65.84 66.56 0.0M
2021-05-26 65.18 66.90 64.97 66.53 0.0M
2021-05-25 67.67 67.96 65.08 65.31 0.1M
2021-05-24 135.75 136.51 132.16 136.10 0.0M
2021-05-21 136.35 137.24 133.57 133.57 0.0M
2021-05-20 133.13 134.11 129.47 133.11 0.0M
2021-05-19 132.91 135.48 129.81 133.39 0.1M
2021-05-18 146.22 147.00 139.66 140.20 0.0M
2021-05-17 140.05 146.73 139.26 146.67 0.0M
2021-05-14 134.81 141.24 134.81 140.20 0.1M
2021-05-13 132.51 136.83 129.00 131.95 0.0M
2021-05-12 135.93 143.04 134.25 135.28 0.1M
2021-05-11 135.23 139.56 131.98 134.21 0.1M
2021-05-10 144.22 149.02 141.31 141.36 0.1M
2021-05-07 133.49 141.74 132.78 141.43 0.2M
2021-05-06 135.37 136.33 130.09 136.17 0.0M
2021-05-05 129.88 135.85 128.27 135.21 0.1M
2021-05-04 127.16 128.75 124.12 127.05 0.1M
2021-05-03 122.88 127.25 122.60 126.74 0.1M
2021-04-30 124.32 126.52 119.83 120.02 0.1M
2021-04-29 127.62 129.86 124.22 126.62 0.0M
2021-04-28 118.02 125.11 118.02 124.04 0.1M
2021-04-27 114.11 117.07 113.73 116.37 0.0M
2021-04-26 111.44 115.12 111.44 113.55 0.0M
2021-04-23 109.91 112.84 109.09 112.20 0.0M
2021-04-22 113.31 113.31 109.44 109.99 0.0M
2021-04-21 107.33 113.19 106.00 112.76 0.0M
2021-04-20 115.02 115.02 107.61 109.71 0.1M
2021-04-19 116.31 118.22 113.85 115.66 0.0M
2021-04-16 119.76 119.91 115.20 115.93 0.0M
2021-04-15 120.12 120.12 116.96 118.01 0.0M
2021-04-14 115.00 122.62 115.00 119.74 0.1M
2021-04-13 112.81 114.53 111.26 113.22 0.0M
2021-04-12 117.00 118.11 112.53 113.08 0.1M
2021-04-09 116.42 118.15 113.93 115.13 0.0M
2021-04-08 118.36 118.36 113.99 116.50 0.0M
2021-04-07 118.98 120.59 118.27 119.85 0.0M
2021-04-06 120.07 123.59 118.47 118.58 0.0M
2021-04-05 124.65 124.65 117.95 119.06 0.1M
2021-04-01 120.00 125.04 119.02 125.04 0.1M
2021-03-31 120.94 120.94 118.41 119.20 0.0M
2021-03-30 121.30 123.06 119.22 120.92 0.0M
2021-03-29 123.94 124.89 119.99 123.03 0.0M
2021-03-26 124.01 126.24 121.83 126.00 0.1M
2021-03-25 115.57 120.55 111.53 119.85 0.1M
2021-03-24 116.80 122.12 116.80 119.19 0.1M
2021-03-23 112.62 118.63 111.07 113.64 0.2M
2021-03-22 119.58 120.47 116.75 118.04 0.1M
2021-03-19 120.01 123.87 116.95 120.17 0.2M
2021-03-18 129.60 130.00 118.98 120.08 0.1M
2021-03-17 128.92 132.91 127.33 132.15 0.1M
2021-03-16 133.48 133.79 128.86 130.31 0.1M
2021-03-15 140.89 141.09 134.62 137.83 0.1M
2021-03-12 140.91 143.13 138.91 140.96 0.1M
2021-03-11 141.49 144.91 139.80 140.38 0.1M
2021-03-10 133.50 140.94 132.56 139.96 0.1M
2021-03-09 137.56 140.24 132.00 133.01 0.1M
2021-03-08 141.66 141.81 134.24 138.31 0.2M
2021-03-05 135.14 138.26 128.92 137.72 0.2M
2021-03-04 124.67 132.71 122.70 128.04 0.1M
2021-03-03 120.82 127.44 120.82 122.23 0.1M
2021-03-02 121.00 122.42 118.71 118.97 0.0M
2021-03-01 120.65 123.10 118.48 120.33 0.2M
2021-02-26 115.46 116.79 107.66 114.03 0.1M
2021-02-25 126.63 126.63 118.20 119.91 0.1M
2021-02-24 118.00 125.99 116.39 124.88 0.1M
2021-02-23 115.06 117.16 106.79 116.53 0.1M
2021-02-22 107.24 115.75 107.24 112.91 0.1M
2021-02-19 102.96 106.50 102.94 106.03 0.0M
2021-02-18 106.86 106.86 102.00 102.63 0.0M
2021-02-17 106.75 108.70 103.81 107.73 0.1M
2021-02-16 103.98 106.79 103.38 104.89 0.1M
2021-02-12 95.22 99.84 95.22 99.76 0.1M
2021-02-11 98.92 99.44 92.83 97.00 0.1M
2021-02-10 97.14 100.00 95.61 99.80 0.1M
2021-02-09 96.56 97.30 93.91 96.20 0.1M
2021-02-08 93.51 99.16 93.50 98.46 0.1M
2021-02-05 91.94 92.65 90.61 90.98 0.1M
2021-02-04 88.93 89.37 85.73 89.37 0.1M
2021-02-03 81.99 87.95 80.98 87.65 0.1M
2021-02-02 82.99 84.57 80.90 80.92 0.1M
2021-02-01 80.28 80.37 76.68 79.24 0.1M
2021-01-29 81.02 83.07 77.42 78.07 0.1M
2021-01-28 82.57 85.00 81.27 83.33 0.1M
2021-01-27 80.84 85.60 78.74 81.27 0.3M
2021-01-26 88.48 91.00 83.52 83.52 0.1M
2021-01-25 87.51 88.00 84.19 87.36 0.1M
2021-01-22 86.28 89.40 85.00 89.19 0.2M
2021-01-21 95.23 95.96 88.39 89.96 0.1M
2021-01-20 97.48 97.80 94.82 96.24 0.1M
2021-01-19 94.67 97.00 94.08 95.74 0.1M
2021-01-15 96.46 96.49 90.50 92.21 0.1M
2021-01-14 96.41 102.07 96.32 100.02 0.1M
2021-01-13 96.42 96.42 93.13 94.45 0.0M
2021-01-12 91.88 96.72 90.95 95.95 0.1M
2021-01-11 83.60 90.40 83.00 89.75 0.1M
2021-01-08 89.23 89.23 85.66 86.99 0.1M
2021-01-07 85.99 88.95 85.05 87.34 0.1M
2021-01-06 82.71 86.12 81.09 84.60 0.2M
2021-01-05 74.68 83.61 74.68 79.79 0.2M
2021-01-04 74.64 76.00 71.78 73.35 0.1M