Direxion Daily Technology Bear 3X Shares (TECS)

TECS
🏛️ アメリカ →
20.01
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 27.79 28.05 27.50 27.97 0.3M
2021-12-30 27.13 27.71 26.78 27.60 0.4M
2021-12-29 27.12 27.50 26.77 27.08 0.4M
2021-12-28 26.60 27.35 26.58 27.13 0.5M
2021-12-27 28.24 28.24 26.72 26.72 0.5M
2021-12-23 28.93 28.94 28.24 28.60 0.5M
2021-12-22 30.47 30.59 29.00 29.08 0.8M
2021-12-21 31.61 32.58 30.17 30.25 0.5M
2021-12-20 33.10 33.43 32.47 32.71 0.7M
2021-12-17 32.04 32.50 30.72 31.65 1.5M
2021-12-16 28.23 31.49 28.14 30.98 1.0M
2021-12-15 30.98 31.82 28.48 28.58 1.2M
2021-12-14 30.78 32.12 30.10 31.03 0.9M
2021-12-13 28.15 29.71 28.01 29.64 0.5M
2021-12-10 29.24 29.48 28.25 28.28 0.5M
2021-12-09 29.59 30.22 28.87 30.15 0.5M
2021-12-08 29.57 30.20 29.18 29.21 0.4M
2021-12-07 31.17 31.17 29.51 29.60 0.7M
2021-12-06 33.68 34.81 32.84 33.04 0.6M
2021-12-03 32.12 35.28 31.86 34.10 1.1M
2021-12-02 34.29 34.50 31.97 32.45 0.7M
2021-12-01 31.00 33.40 30.27 33.34 0.7M
2021-11-30 31.61 32.82 30.78 32.09 0.7M
2021-11-29 32.14 32.60 30.99 31.24 0.5M
2021-11-26 33.00 34.18 32.11 33.90 0.7M
2021-11-24 32.75 33.22 31.45 31.46 0.4M
2021-11-23 32.29 33.37 31.89 32.18 0.9M
2021-11-22 30.48 32.01 29.34 31.93 0.7M
2021-11-19 31.32 31.57 30.57 30.90 0.3M
2021-11-18 32.01 32.74 31.48 31.62 0.4M
2021-11-17 32.52 32.89 31.99 32.62 0.2M
2021-11-16 33.55 33.55 32.17 32.31 0.2M
2021-11-15 32.85 33.91 32.72 33.33 0.3M
2021-11-12 34.22 34.34 33.09 33.25 0.2M
2021-11-11 34.30 34.66 34.21 34.48 0.4M
2021-11-10 34.14 35.31 33.64 35.07 0.9M
2021-11-09 32.82 33.86 32.72 33.39 0.8M
2021-11-08 33.20 33.40 32.80 32.98 0.6M
2021-11-05 33.25 34.14 32.94 33.57 0.8M
2021-11-04 35.19 35.48 33.78 33.99 2.2M
2021-11-03 36.12 36.80 35.48 35.67 1.0M
2021-11-02 37.10 37.12 36.07 36.33 1.1M
2021-11-01 37.18 37.88 37.11 37.22 0.7M
2021-10-29 38.82 38.85 37.09 37.13 1.3M
2021-10-27 38.77 38.91 37.93 38.86 1.3M
2021-10-26 38.19 38.78 37.78 38.69 1.5M
2021-10-25 39.00 39.53 38.63 39.01 1.1M
2021-10-22 3.92 4.00 3.86 3.95 3.0M
2021-10-21 4.00 4.01 3.90 3.90 2.0M
2021-10-20 3.92 4.00 3.90 3.96 2.2M
2021-10-19 4.01 4.03 3.92 3.93 3.4M
2021-10-18 4.21 4.25 4.03 4.03 2.6M
2021-10-15 4.19 4.24 4.14 4.14 3.1M
2021-10-14 4.40 4.44 4.24 4.25 2.8M
2021-10-13 4.56 4.67 4.53 4.56 2.3M
2021-10-12 4.52 4.66 4.50 4.64 2.7M
2021-10-11 4.56 4.57 4.39 4.57 2.6M
2021-10-08 4.39 4.52 4.38 4.49 3.3M
2021-10-07 4.44 4.47 4.34 4.45 4.4M
2021-10-06 4.82 4.87 4.56 4.58 4.5M
2021-10-05 4.83 4.86 4.58 4.68 3.7M
2021-10-04 4.63 4.98 4.62 4.88 5.1M
2021-10-01 4.71 4.87 4.52 4.55 5.2M
2021-09-30 4.58 4.77 4.53 4.77 3.9M
2021-09-29 4.57 4.69 4.52 4.67 5.3M
2021-09-28 4.45 4.67 4.41 4.65 7.1M
2021-09-27 4.27 4.35 4.22 4.28 2.1M
2021-09-24 4.24 4.24 4.13 4.15 1.4M
2021-09-23 4.27 4.30 4.13 4.15 2.4M
2021-09-22 4.45 4.51 4.29 4.33 3.3M
2021-09-21 4.44 4.58 4.41 4.52 2.7M
2021-09-20 4.50 4.70 4.42 4.53 7.3M
2021-09-17 4.12 4.32 4.12 4.29 3.3M
2021-09-16 4.15 4.23 4.09 4.10 2.6M
2021-09-15 4.19 4.25 4.10 4.10 2.2M
2021-09-14 4.15 4.26 4.12 4.21 3.5M
2021-09-13 4.13 4.29 4.08 4.20 4.9M
2021-09-10 4.03 4.22 3.99 4.22 3.9M
2021-09-09 4.04 4.10 3.99 4.10 2.3M
2021-09-08 4.00 4.13 4.00 4.04 3.4M
2021-09-07 3.99 4.06 3.97 4.00 1.8M
2021-09-03 4.07 4.07 3.97 3.99 1.6M
2021-09-02 4.00 4.10 3.97 4.05 2.1M
2021-09-01 4.00 4.05 3.94 4.03 2.2M
2021-08-31 3.98 4.06 3.97 4.04 1.9M
2021-08-30 4.08 4.08 3.96 3.97 2.1M
2021-08-27 4.21 4.24 4.10 4.10 1.9M
2021-08-26 4.16 4.24 4.14 4.24 2.2M
2021-08-25 4.12 4.18 4.09 4.15 1.3M
2021-08-24 4.11 4.16 4.10 4.14 1.1M
2021-08-23 4.27 4.27 4.11 4.13 2.3M
2021-08-20 4.43 4.45 4.29 4.30 2.3M
2021-08-19 4.70 4.70 4.42 4.47 3.4M
2021-08-18 4.46 4.62 4.40 4.60 2.5M
2021-08-17 4.40 4.51 4.37 4.43 3.0M
2021-08-16 4.42 4.52 4.31 4.32 2.0M
2021-08-13 4.45 4.45 4.37 4.37 1.2M
2021-08-12 4.54 4.59 4.44 4.44 1.0M
2021-08-11 4.48 4.60 4.46 4.52 1.6M
2021-08-10 4.42 4.57 4.40 4.54 2.2M
2021-08-09 4.39 4.45 4.36 4.44 1.2M
2021-08-06 4.44 4.44 4.38 4.39 1.2M
2021-08-05 4.42 4.47 4.38 4.38 1.4M
2021-08-04 4.49 4.53 4.42 4.45 2.2M
2021-08-03 4.56 4.66 4.47 4.47 2.5M
2021-08-02 4.45 4.59 4.44 4.57 1.8M
2021-07-30 4.61 4.61 4.51 4.53 2.2M
2021-07-29 4.60 4.60 4.46 4.51 1.7M
2021-07-28 4.55 4.71 4.50 4.57 2.6M
2021-07-27 4.46 4.73 4.45 4.57 3.2M
2021-07-26 4.45 4.51 4.42 4.43 1.1M
2021-07-23 4.52 4.55 4.42 4.43 2.0M
2021-07-22 4.64 4.64 4.55 4.57 1.8M
2021-07-21 4.79 4.83 4.66 4.67 2.3M
2021-07-20 4.96 5.04 4.72 4.80 3.0M
2021-07-19 5.03 5.12 4.96 5.03 4.9M
2021-07-16 4.65 4.85 4.60 4.83 4.3M
2021-07-15 4.60 4.77 4.59 4.69 3.1M
2021-07-14 4.57 4.65 4.51 4.58 2.6M
2021-07-13 4.78 4.78 4.58 4.69 2.3M
2021-07-12 4.70 4.79 4.69 4.74 0.9M
2021-07-09 4.89 4.93 4.74 4.75 1.4M
2021-07-08 5.00 5.04 4.85 4.89 3.7M
2021-07-07 4.74 4.87 4.73 4.76 2.5M
2021-07-06 4.85 4.98 4.77 4.84 2.4M
2021-07-02 5.01 5.02 4.87 4.89 1.9M
2021-07-01 5.13 5.20 5.09 5.09 1.3M
2021-06-30 5.12 5.17 5.08 5.12 1.8M
2021-06-29 5.22 5.24 5.09 5.10 1.6M
2021-06-28 5.33 5.33 5.20 5.22 1.1M
2021-06-25 5.34 5.41 5.34 5.38 1.0M
2021-06-24 5.35 5.40 5.32 5.37 1.3M
2021-06-23 5.44 5.51 5.41 5.48 1.6M
2021-06-22 5.60 5.64 5.44 5.45 2.0M
2021-06-21 5.79 5.90 5.60 5.60 1.7M
2021-06-18 5.71 5.81 5.65 5.79 3.5M
2021-06-17 5.92 5.92 5.57 5.63 3.4M
2021-06-16 5.72 6.01 5.69 5.84 3.3M
2021-06-15 5.66 5.78 5.66 5.75 2.0M
2021-06-14 5.81 5.88 5.64 5.64 3.0M
2021-06-11 5.89 5.92 5.83 5.83 1.8M
2021-06-10 6.04 6.09 5.88 5.92 2.5M
2021-06-09 5.98 6.08 5.95 6.05 2.3M
2021-06-08 5.99 6.13 5.91 6.07 3.5M
2021-06-07 6.09 6.17 6.06 6.07 2.4M
2021-06-04 6.33 6.33 6.05 6.07 2.6M
2021-06-03 6.43 6.56 6.35 6.44 4.2M
2021-06-02 6.39 6.39 6.19 6.28 2.4M
2021-06-01 6.20 6.44 6.20 6.40 3.7M
2021-05-28 6.29 6.32 6.20 6.30 2.2M
2021-05-27 6.29 6.38 6.22 6.38 2.7M
2021-05-26 6.25 6.34 6.20 6.28 1.8M
2021-05-25 6.18 6.32 6.17 6.27 3.0M
2021-05-24 6.46 6.47 6.21 6.28 2.2M
2021-05-21 6.44 6.66 6.41 6.64 3.5M
2021-05-20 6.84 6.84 6.46 6.53 3.2M
2021-05-19 7.34 7.36 6.91 6.93 5.2M
2021-05-18 6.76 7.02 6.74 7.00 1.5M
2021-05-17 6.79 7.02 6.79 6.83 2.4M
2021-05-14 6.91 6.97 6.61 6.70 2.2M
2021-05-13 7.26 7.32 6.96 7.15 4.6M
2021-05-12 7.19 7.52 7.08 7.46 5.6M
2021-05-11 7.21 7.26 6.84 6.87 6.7M
2021-05-10 6.42 6.83 6.42 6.83 5.2M
2021-05-07 6.32 6.43 6.23 6.34 2.3M
2021-05-06 6.74 6.87 6.50 6.50 2.0M
2021-05-05 6.50 6.75 6.47 6.71 1.9M
2021-05-04 6.49 6.88 6.46 6.68 3.8M
2021-05-03 6.18 6.37 6.13 6.31 1.3M
2021-04-30 6.21 6.31 6.11 6.28 2.0M
2021-04-29 5.85 6.21 5.85 6.03 2.3M
2021-04-28 5.94 6.05 5.93 6.01 1.8M
2021-04-27 5.77 5.91 5.77 5.85 2.0M
2021-04-26 5.91 5.91 5.79 5.81 1.6M
2021-04-23 6.13 6.13 5.83 5.90 2.1M
2021-04-22 5.99 6.25 5.92 6.17 2.3M
2021-04-21 6.20 6.24 5.95 5.96 2.1M
2021-04-20 6.05 6.25 5.95 6.14 2.6M
2021-04-19 5.92 6.10 5.84 5.99 2.5M
2021-04-16 5.83 5.92 5.81 5.85 1.3M
2021-04-15 5.98 5.99 5.83 5.83 2.0M
2021-04-14 5.98 6.20 5.97 6.16 1.9M
2021-04-13 6.07 6.11 5.96 5.98 1.3M
2021-04-12 6.11 6.24 6.09 6.13 1.8M
2021-04-09 6.30 6.34 6.05 6.05 1.6M
2021-04-08 6.34 6.37 6.23 6.23 1.8M
2021-04-07 6.66 6.72 6.49 6.51 1.6M
2021-04-06 6.60 6.68 6.51 6.61 1.0M
2021-04-05 6.84 6.88 6.52 6.55 2.2M
2021-04-01 7.18 7.20 6.98 6.99 1.8M
2021-03-31 7.65 7.65 7.28 7.43 2.1M
2021-03-30 7.73 7.94 7.72 7.79 1.5M
2021-03-29 7.54 7.75 7.47 7.58 2.3M
2021-03-26 8.06 8.09 7.44 7.46 2.4M
2021-03-25 8.21 8.40 7.98 8.08 3.2M
2021-03-24 7.64 8.07 7.64 8.06 1.9M
2021-03-23 7.58 7.84 7.48 7.78 2.6M
2021-03-22 8.00 8.01 7.52 7.63 2.2M
2021-03-19 8.06 8.24 7.94 8.12 2.2M
2021-03-18 7.74 8.08 7.70 8.06 2.3M
2021-03-17 7.60 7.76 7.30 7.43 2.5M
2021-03-16 7.42 7.52 7.20 7.40 2.7M
2021-03-15 7.79 7.91 7.57 7.58 1.7M
2021-03-12 7.96 8.09 7.83 7.83 2.9M
2021-03-11 7.84 7.88 7.52 7.67 2.7M
2021-03-10 7.86 8.22 7.83 8.19 3.9M
2021-03-09 8.41 8.43 7.93 8.11 4.4M
2021-03-08 8.46 9.05 8.32 9.03 4.7M
2021-03-05 8.61 9.32 8.34 8.41 7.4M
2021-03-04 8.45 9.24 8.27 8.94 11.4M
2021-03-03 7.91 8.40 7.83 8.39 4.5M
2021-03-02 7.40 7.81 7.39 7.79 2.4M
2021-03-01 7.79 7.96 7.42 7.44 3.0M
2021-02-26 8.10 8.45 7.83 8.21 6.3M
2021-02-25 7.77 8.46 7.62 8.38 5.5M
2021-02-24 8.11 8.29 7.54 7.56 2.6M
2021-02-23 8.24 8.66 7.78 7.95 4.8M
2021-02-22 7.65 7.88 7.58 7.87 2.2M
2021-02-19 7.23 7.48 7.21 7.37 1.9M
2021-02-18 7.51 7.62 7.31 7.35 2.1M
2021-02-17 7.25 7.45 7.20 7.24 1.9M
2021-02-16 6.91 7.11 6.88 7.05 1.1M
2021-02-12 7.15 7.20 6.97 6.99 1.2M
2021-02-11 7.22 7.28 7.08 7.10 1.7M
2021-02-10 7.24 7.52 7.19 7.34 1.9M
2021-02-09 7.35 7.35 7.20 7.32 1.2M
2021-02-08 7.44 7.46 7.28 7.28 1.3M
2021-02-05 7.39 7.58 7.39 7.51 1.3M
2021-02-04 7.74 7.78 7.47 7.47 1.6M
2021-02-03 7.71 7.92 7.67 7.84 1.3M
2021-02-02 7.88 7.89 7.69 7.76 1.7M
2021-02-01 8.47 8.63 7.97 8.09 2.7M
2021-01-29 8.28 8.89 8.20 8.75 4.6M
2021-01-28 8.17 8.24 7.76 8.17 3.1M
2021-01-27 7.98 8.48 7.88 8.28 3.5M
2021-01-26 7.80 7.92 7.74 7.83 1.2M
2021-01-25 7.78 8.44 7.70 7.84 2.3M
2021-01-22 8.08 8.11 7.94 8.05 1.1M
2021-01-21 8.20 8.28 7.89 7.96 1.9M
2021-01-20 8.62 8.64 8.19 8.28 2.2M
2021-01-19 8.98 9.07 8.77 8.81 1.6M
2021-01-15 8.94 9.22 8.82 9.17 1.4M
2021-01-14 8.62 8.93 8.55 8.90 1.4M
2021-01-13 8.81 8.85 8.59 8.66 1.3M
2021-01-12 8.73 9.09 8.72 8.83 1.6M
2021-01-11 8.77 8.82 8.53 8.72 2.9M
2021-01-08 8.55 8.80 8.43 8.49 2.4M
2021-01-07 9.15 9.17 8.62 8.70 2.1M
2021-01-06 9.37 9.51 8.92 9.44 3.0M
2021-01-05 9.23 9.23 8.93 8.97 1.3M
2021-01-04 8.60 9.48 8.59 9.15 3.6M