Direxion Daily 20 Year Treasury Bull 3X Shares (TMF)

TMF
🏛️ アメリカ →
39.58
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 64.94 66.29 64.24 64.58 8.7M
2023-12-28 66.86 67.87 65.83 66.27 6.2M
2023-12-27 66.34 67.82 65.86 67.78 7.2M
2023-12-26 63.97 64.62 63.84 64.39 4.2M
2023-12-22 65.69 65.69 63.41 63.90 6.5M
2023-12-21 66.50 66.65 64.44 64.84 8.5M
2023-12-20 65.77 66.92 64.71 66.72 9.9M
2023-12-19 65.26 66.06 64.90 65.31 5.2M
2023-12-18 64.51 64.54 63.64 64.35 6.2M
2023-12-15 65.00 66.32 64.80 65.92 11.5M
2023-12-14 63.10 65.72 62.71 65.58 10.6M
2023-12-13 58.00 61.30 57.77 61.03 11.5M
2023-12-12 56.20 57.17 55.75 56.99 6.2M
2023-12-11 56.00 56.74 55.13 56.54 5.4M
2023-12-08 56.79 57.26 55.79 56.93 9.4M
2023-12-07 58.20 59.84 57.93 58.45 7.6M
2023-12-06 58.09 59.81 57.69 59.50 11.9M
2023-12-05 55.53 57.22 55.40 57.16 8.3M
2023-12-04 53.57 54.14 52.84 53.82 7.9M
2023-12-01 5.17 5.46 5.13 5.43 51.7M
2023-11-30 5.23 5.26 5.09 5.15 59.1M
2023-11-29 5.26 5.36 5.20 5.35 63.8M
2023-11-28 5.06 5.16 5.03 5.14 40.3M
2023-11-27 4.96 5.13 4.95 5.12 37.0M
2023-11-24 4.94 4.96 4.88 4.89 29.3M
2023-11-22 5.11 5.14 4.98 5.07 41.6M
2023-11-21 5.01 5.06 4.90 5.02 36.8M
2023-11-20 4.87 5.04 4.86 5.02 40.1M
2023-11-17 4.96 5.00 4.87 4.94 42.7M
2023-11-16 4.82 4.93 4.81 4.87 40.6M
2023-11-15 4.78 4.80 4.67 4.71 60.4M
2023-11-14 4.94 4.97 4.83 4.91 63.2M
2023-11-13 4.51 4.62 4.46 4.59 32.6M
2023-11-10 4.68 4.70 4.59 4.62 34.5M
2023-11-09 4.80 4.81 4.43 4.56 69.3M
2023-11-08 4.73 4.91 4.72 4.89 61.5M
2023-11-07 4.60 4.73 4.59 4.65 36.9M
2023-11-06 4.51 4.53 4.43 4.48 44.5M
2023-11-03 4.78 4.82 4.59 4.61 89.2M
2023-11-02 4.47 4.55 4.39 4.51 75.4M
2023-11-01 4.08 4.23 4.07 4.22 65.8M
2023-10-31 4.09 4.14 3.97 3.98 34.9M
2023-10-30 4.00 4.10 3.92 4.04 38.8M
2023-10-27 4.06 4.11 4.00 4.08 29.9M
2023-10-26 3.97 4.16 3.95 4.15 50.7M
2023-10-25 4.05 4.07 3.92 3.97 57.6M
2023-10-24 4.12 4.25 4.06 4.25 51.6M
2023-10-23 3.89 4.18 3.83 4.11 79.9M
2023-10-20 3.92 3.99 3.88 3.94 45.1M
2023-10-19 4.05 4.15 3.88 3.89 88.3M
2023-10-18 4.13 4.18 4.05 4.15 63.4M
2023-10-17 4.20 4.31 4.14 4.26 56.1M
2023-10-16 4.41 4.43 4.36 4.41 35.0M
2023-10-13 4.63 4.67 4.56 4.63 34.0M
2023-10-12 4.71 4.74 4.37 4.40 56.9M
2023-10-11 4.69 4.79 4.65 4.79 63.1M
2023-10-10 4.39 4.59 4.33 4.51 43.5M
2023-10-09 4.34 4.53 4.25 4.52 37.1M
2023-10-06 4.15 4.37 4.12 4.24 54.0M
2023-10-05 4.43 4.45 4.36 4.40 23.8M
2023-10-04 4.40 4.47 4.33 4.46 44.7M
2023-10-03 4.49 4.54 4.26 4.30 60.9M
2023-10-02 4.73 4.75 4.55 4.60 35.7M
2023-09-29 4.92 4.96 4.73 4.82 40.0M
2023-09-28 4.66 4.84 4.57 4.82 57.8M
2023-09-27 4.98 4.99 4.74 4.80 36.4M
2023-09-26 4.97 4.99 4.84 4.87 41.7M
2023-09-25 5.00 5.07 4.92 4.93 50.3M
2023-09-22 5.20 5.34 5.18 5.32 26.3M
2023-09-21 5.30 5.31 5.19 5.20 51.6M
2023-09-20 5.67 5.72 5.62 5.63 28.3M
2023-09-19 5.64 5.70 5.58 5.59 21.1M
2023-09-18 5.65 5.77 5.63 5.76 16.6M
2023-09-15 5.76 5.76 5.67 5.68 21.1M
2023-09-14 5.86 5.90 5.75 5.79 21.6M
2023-09-13 5.86 5.97 5.83 5.91 23.0M
2023-09-12 5.85 5.91 5.79 5.91 11.4M
2023-09-11 5.82 5.87 5.79 5.81 15.1M
2023-09-08 5.95 6.04 5.90 5.94 16.2M
2023-09-07 5.88 5.89 5.82 5.87 13.4M
2023-09-06 5.90 5.91 5.78 5.84 21.8M
2023-09-05 5.94 5.95 5.80 5.81 26.1M
2023-09-01 6.24 6.24 6.01 6.06 29.2M
2023-08-31 6.34 6.43 6.31 6.34 21.0M
2023-08-30 6.28 6.32 6.21 6.27 20.5M
2023-08-29 6.04 6.34 6.03 6.30 28.7M
2023-08-28 6.18 6.18 6.02 6.11 14.9M
2023-08-25 5.98 6.15 5.95 6.09 29.8M
2023-08-24 6.09 6.16 6.03 6.05 22.9M
2023-08-23 5.94 6.16 5.92 6.15 37.8M
2023-08-22 5.63 5.75 5.60 5.73 21.7M
2023-08-21 5.65 5.66 5.56 5.62 34.2M
2023-08-18 5.79 5.93 5.76 5.84 25.4M
2023-08-17 5.80 5.82 5.71 5.80 42.8M
2023-08-16 5.96 6.05 5.85 5.89 39.8M
2023-08-15 6.06 6.13 6.01 6.02 29.8M
2023-08-14 6.14 6.28 6.07 6.12 27.1M
2023-08-11 6.15 6.27 6.13 6.18 26.7M
2023-08-10 6.52 6.57 6.22 6.24 36.9M
2023-08-09 6.48 6.57 6.48 6.55 24.7M
2023-08-08 6.49 6.58 6.39 6.45 23.8M
2023-08-07 6.34 6.36 6.21 6.24 24.2M
2023-08-04 6.17 6.46 6.16 6.42 48.6M
2023-08-03 6.17 6.20 6.04 6.11 76.4M
2023-08-02 6.56 6.60 6.42 6.57 53.3M
2023-08-01 6.93 6.95 6.73 6.80 38.0M
2023-07-31 7.05 7.19 7.04 7.12 17.6M
2023-07-28 7.01 7.10 6.95 7.09 25.6M
2023-07-27 7.28 7.34 6.90 6.98 48.5M
2023-07-26 7.52 7.52 7.36 7.41 19.3M
2023-07-25 7.33 7.48 7.32 7.40 16.8M
2023-07-24 7.58 7.62 7.43 7.45 14.7M
2023-07-21 7.62 7.67 7.51 7.53 13.3M
2023-07-20 7.65 7.67 7.43 7.53 19.8M
2023-07-19 7.62 7.82 7.55 7.81 24.0M
2023-07-18 7.57 7.62 7.51 7.55 15.5M
2023-07-17 7.44 7.50 7.37 7.47 14.0M
2023-07-14 7.55 7.60 7.44 7.47 16.4M
2023-07-13 7.47 7.62 7.41 7.57 29.1M
2023-07-12 7.20 7.43 7.14 7.36 34.8M
2023-07-11 7.11 7.19 7.04 7.11 19.1M
2023-07-10 6.95 7.10 6.95 7.04 22.4M
2023-07-07 7.05 7.12 6.98 7.01 35.0M
2023-07-06 7.26 7.29 7.09 7.16 40.0M
2023-07-05 7.63 7.66 7.38 7.46 30.9M
2023-07-03 7.84 7.94 7.67 7.67 13.9M
2023-06-30 7.62 7.84 7.57 7.80 25.2M
2023-06-29 7.66 7.70 7.49 7.58 35.9M
2023-06-28 7.94 8.04 7.81 7.98 21.3M
2023-06-27 7.99 8.07 7.80 7.87 17.1M
2023-06-26 8.00 8.04 7.90 7.96 17.4M
2023-06-23 8.05 8.07 7.85 7.91 22.1M
2023-06-22 7.83 7.93 7.69 7.72 19.4M
2023-06-21 7.85 8.03 7.73 8.02 18.5M
2023-06-20 7.95 8.08 7.94 7.99 19.3M
2023-06-16 7.81 7.89 7.71 7.85 14.8M
2023-06-15 7.94 8.08 7.84 7.93 23.3M
2023-06-14 7.65 7.79 7.60 7.73 32.6M
2023-06-13 7.76 7.80 7.49 7.55 31.3M
2023-06-12 7.78 7.79 7.53 7.78 18.2M
2023-06-09 7.63 7.79 7.58 7.71 12.3M
2023-06-08 7.49 7.76 7.47 7.74 15.9M
2023-06-07 7.80 7.85 7.47 7.52 22.8M
2023-06-06 7.71 7.85 7.61 7.83 13.3M
2023-06-05 7.60 7.85 7.57 7.71 16.3M
2023-06-02 7.98 8.00 7.74 7.75 14.7M
2023-06-01 8.06 8.13 7.91 8.00 18.2M
2023-05-31 7.72 7.98 7.68 7.92 21.9M
2023-05-30 7.59 7.77 7.54 7.73 22.8M
2023-05-26 7.29 7.52 7.27 7.50 20.3M
2023-05-25 7.43 7.45 7.28 7.35 20.9M
2023-05-24 7.58 7.59 7.41 7.44 22.9M
2023-05-23 7.39 7.57 7.35 7.51 23.0M
2023-05-22 7.58 7.67 7.44 7.47 23.3M
2023-05-19 7.58 7.71 7.50 7.56 27.7M
2023-05-18 7.80 7.81 7.69 7.73 24.5M
2023-05-17 8.00 8.03 7.84 7.90 15.6M
2023-05-16 7.86 7.96 7.78 7.96 29.9M
2023-05-15 8.09 8.11 8.02 8.05 21.0M
2023-05-12 8.47 8.53 8.29 8.30 11.6M
2023-05-11 8.55 8.60 8.41 8.49 21.6M
2023-05-10 8.18 8.31 8.17 8.25 23.0M
2023-05-09 8.14 8.17 8.02 8.05 18.3M
2023-05-08 8.15 8.23 8.10 8.14 23.4M
2023-05-05 8.35 8.49 8.29 8.49 15.6M
2023-05-04 8.54 8.87 8.54 8.59 25.3M
2023-05-03 8.76 8.91 8.59 8.82 25.7M
2023-05-02 8.29 8.68 8.27 8.66 22.7M
2023-05-01 8.63 8.66 8.02 8.10 28.9M
2023-04-28 8.78 8.92 8.71 8.85 18.2M
2023-04-27 8.57 8.58 8.41 8.46 16.3M
2023-04-26 8.98 9.08 8.68 8.69 20.3M
2023-04-25 8.84 9.04 8.83 9.00 20.1M
2023-04-24 8.53 8.65 8.50 8.63 13.1M
2023-04-21 8.61 8.65 8.36 8.40 15.7M
2023-04-20 8.51 8.61 8.48 8.54 13.6M
2023-04-19 8.27 8.37 8.18 8.34 15.2M
2023-04-18 8.27 8.45 8.26 8.37 14.6M
2023-04-17 8.43 8.46 8.25 8.29 23.7M
2023-04-14 8.67 8.70 8.51 8.58 25.8M
2023-04-13 9.10 9.17 8.78 8.83 17.4M
2023-04-12 9.11 9.12 8.79 9.05 25.9M
2023-04-11 9.09 9.10 8.96 9.09 12.9M
2023-04-10 9.25 9.28 8.97 9.05 17.8M
2023-04-06 9.47 9.57 9.45 9.49 17.2M
2023-04-05 9.31 9.45 9.20 9.40 26.4M
2023-04-04 8.81 9.31 8.79 9.15 22.9M
2023-04-03 8.84 9.13 8.78 8.99 21.5M
2023-03-31 8.65 8.93 8.57 8.88 20.9M
2023-03-30 8.41 8.57 8.39 8.52 12.9M
2023-03-29 8.25 8.43 8.23 8.40 15.9M
2023-03-28 8.39 8.49 8.33 8.45 15.8M
2023-03-27 8.60 8.77 8.41 8.42 28.6M
2023-03-24 9.12 9.19 8.90 9.02 25.3M
2023-03-23 8.69 8.97 8.55 8.92 24.9M
2023-03-22 8.53 8.96 8.47 8.94 31.1M
2023-03-21 8.62 8.71 8.49 8.60 25.2M
2023-03-20 9.13 9.14 8.82 8.89 25.3M
2023-03-17 9.06 9.33 9.01 9.11 34.8M
2023-03-16 9.25 9.42 8.68 8.74 39.8M
2023-03-15 9.12 9.33 8.75 8.95 76.9M
2023-03-14 8.73 8.84 8.37 8.46 41.6M
2023-03-13 9.49 9.71 8.69 8.89 56.1M
2023-03-10 8.47 8.86 8.46 8.84 44.9M
2023-03-09 7.90 8.12 7.84 8.02 20.0M
2023-03-08 8.09 8.23 7.87 7.97 21.6M
2023-03-07 7.88 8.08 7.74 7.94 20.9M
2023-03-06 8.07 8.09 7.78 7.81 17.5M
2023-03-03 7.77 7.99 7.69 7.97 22.7M
2023-03-02 7.36 7.49 7.31 7.46 22.9M
2023-03-01 7.77 7.81 7.56 7.67 21.1M
2023-02-28 7.66 7.90 7.59 7.90 16.3M
2023-02-27 7.82 7.92 7.73 7.81 14.7M
2023-02-24 7.83 7.95 7.66 7.75 16.3M
2023-02-23 7.90 8.13 7.88 8.06 16.3M
2023-02-22 7.78 7.93 7.76 7.84 15.5M
2023-02-21 7.79 7.83 7.62 7.64 20.6M
2023-02-17 7.80 8.10 7.78 8.09 14.5M
2023-02-16 8.04 8.09 7.87 7.96 18.8M
2023-02-15 8.42 8.52 8.16 8.30 14.5M
2023-02-14 8.57 8.73 8.31 8.54 17.5M
2023-02-13 8.45 8.64 8.42 8.58 11.6M
2023-02-10 8.65 8.65 8.32 8.38 16.8M
2023-02-09 9.17 9.21 8.64 8.69 14.6M
2023-02-08 8.83 8.95 8.65 8.93 13.3M
2023-02-07 8.90 9.11 8.80 8.83 14.4M
2023-02-06 8.98 9.14 8.98 9.05 12.0M
2023-02-03 9.26 9.36 9.08 9.24 17.1M
2023-02-02 9.83 9.96 9.62 9.68 16.1M
2023-02-01 9.48 9.75 9.20 9.64 20.6M
2023-01-31 9.27 9.35 8.98 9.32 12.9M
2023-01-30 9.14 9.32 9.07 9.09 10.2M
2023-01-27 9.08 9.28 9.05 9.22 8.9M
2023-01-26 9.32 9.46 9.15 9.28 10.4M
2023-01-25 9.40 9.54 9.20 9.42 10.4M
2023-01-24 9.08 9.41 8.89 9.34 15.8M
2023-01-23 8.93 9.10 8.92 8.98 10.7M
2023-01-20 9.31 9.38 9.08 9.11 12.3M
2023-01-19 9.61 9.69 9.44 9.59 12.0M
2023-01-18 9.73 9.80 9.37 9.76 17.8M
2023-01-17 9.01 9.27 9.00 9.11 16.0M
2023-01-13 9.38 9.57 9.19 9.31 18.2M
2023-01-12 9.06 9.57 8.74 9.55 26.4M
2023-01-11 8.86 9.05 8.79 9.03 10.5M
2023-01-10 8.76 8.84 8.49 8.63 14.2M
2023-01-09 8.73 9.12 8.70 9.06 12.0M
2023-01-06 8.33 8.97 8.31 8.93 18.8M
2023-01-05 8.13 8.47 8.10 8.47 13.7M
2023-01-04 8.47 8.52 8.22 8.37 22.7M
2023-01-03 8.21 8.25 7.89 8.03 15.5M