Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)

BRZU
🏛️ アメリカ →
72.47
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
2025-09-26 72.35 72.64 72.02 72.47 0.0M
2025-09-25 73.30 73.53 71.70 71.74 0.0M
2025-09-24 74.43 75.09 73.76 73.95 0.0M
2025-09-23 73.36 76.05 73.14 75.30 0.1M
2025-09-22 72.01 73.17 70.96 72.84 0.1M
2025-09-19 73.60 73.71 72.95 73.47 0.0M
2025-09-18 73.68 73.82 72.76 73.05 0.0M
2025-09-17 72.63 75.07 72.63 73.68 0.1M
2025-09-16 72.56 72.61 71.61 72.45 0.1M
2025-09-15 70.33 72.30 70.33 71.61 0.1M
2025-09-12 68.77 70.13 68.77 69.39 0.0M
2025-09-11 68.67 70.58 68.67 69.54 0.1M
2025-09-10 68.19 69.30 68.03 68.45 0.1M
2025-09-09 67.01 67.92 67.01 67.15 0.0M
2025-09-08 67.51 67.70 66.18 67.45 0.1M
2025-09-05 68.32 69.25 66.66 67.65 0.1M
2025-09-04 65.02 66.19 64.32 65.79 0.0M
2025-09-03 65.23 65.78 64.40 64.84 0.1M
2025-09-02 64.33 65.65 63.94 64.98 0.1M
2025-08-29 66.97 67.50 66.89 67.10 0.1M
2025-08-28 66.01 68.18 65.76 67.17 0.1M
2025-08-27 63.26 65.14 62.85 65.07 0.0M
2025-08-26 63.46 63.61 62.32 63.29 0.0M
2025-08-25 63.63 64.79 63.59 63.82 0.1M
2025-08-22 60.23 63.50 60.11 63.30 0.2M
2025-08-21 59.12 59.51 58.55 59.34 0.0M
2025-08-20 59.09 59.76 58.62 59.41 0.0M
2025-08-19 59.20 59.63 58.00 58.22 0.1M
2025-08-18 62.00 62.82 61.64 62.22 0.1M
2025-08-15 61.63 62.90 61.21 61.82 0.0M
2025-08-14 60.27 62.00 60.17 60.54 0.1M
2025-08-13 61.69 62.29 61.47 61.61 0.0M
2025-08-12 61.51 62.78 61.51 62.52 0.1M
2025-08-11 60.00 60.14 59.19 59.46 0.0M
2025-08-08 60.93 61.20 59.92 60.23 0.0M
2025-08-07 59.71 61.35 59.71 61.25 0.1M
2025-08-06 58.61 59.62 58.30 58.76 0.1M
2025-08-05 56.98 57.75 56.23 56.96 0.0M
2025-08-04 56.89 56.93 55.92 56.49 0.0M
2025-08-01 57.20 57.40 55.25 55.39 0.1M
2025-07-31 54.73 55.94 54.49 55.09 0.1M
2025-07-30 55.25 57.57 54.07 56.41 0.1M
2025-07-29 55.38 56.38 55.32 55.96 0.0M
2025-07-28 56.12 56.12 54.48 54.94 0.1M
2025-07-25 57.44 57.60 56.34 56.61 0.0M
2025-07-24 57.96 58.10 57.20 57.48 0.0M
2025-07-23 57.84 59.44 57.25 59.02 0.1M
2025-07-22 58.07 58.08 57.06 57.09 0.0M
2025-07-21 57.45 58.27 57.19 57.43 0.1M
2025-07-18 59.91 59.91 56.42 56.53 0.1M
2025-07-17 58.79 60.09 58.77 60.02 0.1M
2025-07-16 58.63 59.67 58.05 59.64 0.0M
2025-07-15 59.13 59.40 57.52 59.18 0.1M
2025-07-14 58.87 59.29 58.25 58.57 0.0M
2025-07-11 59.06 59.80 58.60 59.54 0.1M
2025-07-10 60.00 60.67 59.41 60.40 0.1M
2025-07-09 63.90 64.16 62.30 62.34 0.2M
2025-07-08 64.60 65.05 63.91 64.81 0.1M
2025-07-07 66.28 66.28 64.03 64.41 0.1M
2025-07-03 65.89 67.66 65.89 67.45 0.0M
2025-07-02 65.08 65.75 63.99 65.75 0.0M
2025-07-01 65.32 65.67 64.51 65.27 0.0M
2025-06-30 62.38 65.60 62.38 65.51 0.1M
2025-06-27 62.12 63.00 61.89 62.32 0.0M
2025-06-26 60.99 62.44 60.99 62.42 0.1M
2025-06-25 60.65 60.96 59.84 59.95 0.1M
2025-06-24 61.48 62.92 61.09 61.87 0.1M
2025-06-23 61.10 61.34 60.22 61.23 0.1M
2025-06-20 62.83 62.83 61.10 61.10 0.0M
2025-06-18 63.33 63.33 62.86 63.01 0.0M
2025-06-17 64.13 64.19 62.58 63.08 0.1M
2025-06-16 62.20 64.38 62.20 64.04 0.1M
2025-06-13 60.16 61.27 59.80 61.04 0.0M
2025-06-12 60.69 61.63 60.47 61.22 0.1M
2025-06-11 59.64 61.82 59.64 61.45 0.0M
2025-06-10 59.78 60.94 59.26 59.49 0.0M
2025-06-09 58.19 59.32 57.27 58.95 0.1M
2025-06-06 59.26 59.66 58.42 59.40 0.1M
2025-06-05 59.50 59.97 58.65 58.95 0.0M
2025-06-04 59.64 60.20 58.09 58.40 0.0M
2025-06-03 57.17 59.00 56.81 58.83 0.0M
2025-06-02 58.41 58.41 56.92 57.60 0.0M
2025-05-30 58.12 58.16 56.72 57.29 0.1M
2025-05-29 59.70 60.00 59.00 59.37 0.0M
2025-05-28 59.50 59.72 58.77 59.44 0.0M
2025-05-27 60.35 61.19 60.02 60.67 0.0M
2025-05-23 55.98 59.31 55.46 59.16 0.1M
2025-05-22 59.01 61.13 58.56 58.70 0.1M
2025-05-21 60.68 60.93 59.05 59.45 0.0M
2025-05-20 61.35 61.51 60.45 61.51 0.0M
2025-05-19 60.06 62.36 60.06 61.62 0.0M
2025-05-16 59.21 61.27 59.21 60.87 0.1M
2025-05-15 61.86 62.09 60.26 60.99 0.1M
2025-05-14 61.91 62.64 61.50 61.72 0.1M
2025-05-13 60.31 62.84 60.31 62.35 0.1M
2025-05-12 59.81 59.81 58.26 58.88 0.0M
2025-05-09 59.14 59.60 58.88 59.09 0.1M
2025-05-08 57.17 59.56 57.17 58.78 0.1M
2025-05-07 54.97 55.07 53.95 54.39 0.0M
2025-05-06 55.15 55.56 54.69 55.28 0.0M
2025-05-05 57.56 57.56 55.60 55.62 0.0M
2025-05-02 57.69 58.00 57.07 57.34 0.1M
2025-05-01 57.20 57.20 55.68 56.55 0.0M
2025-04-30 56.70 57.44 56.13 57.18 0.1M
2025-04-29 57.88 59.08 57.51 58.45 0.1M
2025-04-28 57.05 58.10 56.78 57.68 0.1M
2025-04-25 56.00 56.89 56.00 56.68 0.1M
2025-04-24 55.20 56.40 54.48 56.01 0.1M
2025-04-23 54.56 55.40 53.79 54.02 0.1M
2025-04-22 50.04 52.54 50.04 52.34 0.1M
2025-04-21 50.06 50.50 48.83 49.79 0.1M
2025-04-17 48.02 50.68 48.02 49.88 0.0M
2025-04-16 47.93 49.12 47.93 48.10 0.0M
2025-04-15 48.94 49.53 48.31 48.61 0.0M
2025-04-14 49.44 49.55 48.00 49.08 0.0M
2025-04-11 45.85 48.31 45.53 47.86 0.0M
2025-04-10 46.61 47.40 44.19 45.91 0.0M
2025-04-09 41.94 49.21 41.93 48.04 0.1M
2025-04-08 47.81 47.81 42.78 43.32 0.2M
2025-04-07 45.03 48.96 43.93 45.46 0.1M
2025-04-04 50.00 50.00 46.87 47.40 0.1M
2025-04-03 55.15 56.32 54.87 55.05 0.1M
2025-04-02 54.35 54.35 53.25 54.21 0.0M
2025-04-01 53.19 54.94 53.05 54.30 0.1M
2025-03-31 52.74 53.69 51.99 53.10 0.1M
2025-03-28 54.28 54.49 52.92 53.59 0.0M
2025-03-27 54.76 55.91 54.73 55.12 0.0M
2025-03-26 55.42 55.60 54.65 55.22 0.0M
2025-03-25 55.32 57.18 55.32 55.57 0.1M
2025-03-24 55.30 55.86 54.29 54.72 0.1M
2025-03-21 55.34 56.32 55.20 56.25 0.1M
2025-03-20 57.07 57.11 56.05 56.40 0.1M
2025-03-19 56.93 58.53 56.57 57.83 0.1M
2025-03-18 56.08 56.71 55.29 56.23 0.1M
2025-03-17 53.82 56.47 53.81 55.83 0.1M
2025-03-14 50.51 53.62 50.51 53.25 0.1M
2025-03-13 47.80 49.47 47.80 49.23 0.1M
2025-03-12 47.70 48.20 47.20 48.20 0.0M
2025-03-11 47.27 47.87 46.39 47.62 0.1M
2025-03-10 48.27 48.72 46.59 47.30 0.1M
2025-03-07 48.40 49.71 48.40 49.37 0.1M
2025-03-06 48.37 49.38 47.82 48.37 0.1M
2025-03-05 46.48 48.73 46.43 48.53 0.1M
2025-03-04 46.15 46.93 44.55 46.07 0.1M
2025-03-03 47.83 48.95 46.31 46.84 0.1M
2025-02-28 48.01 48.34 46.11 46.79 0.1M
2025-02-27 49.45 50.04 48.95 49.12 0.0M
2025-02-26 50.64 51.06 49.78 49.88 0.1M
2025-02-25 51.36 51.88 51.14 51.43 0.1M
2025-02-24 52.71 52.98 50.49 50.50 0.1M
2025-02-21 53.75 53.75 51.88 52.27 0.1M
2025-02-20 55.23 55.82 54.89 55.29 0.1M
2025-02-19 55.53 55.83 54.62 54.83 0.1M
2025-02-18 55.96 56.92 55.96 56.26 0.1M
2025-02-14 54.28 56.39 54.18 56.02 0.3M
2025-02-13 51.32 52.42 51.02 52.40 0.1M
2025-02-12 52.32 52.63 51.65 51.89 0.0M
2025-02-11 53.98 53.99 53.40 53.83 0.2M
2025-02-10 52.59 53.22 52.21 52.94 0.1M
2025-02-07 53.41 53.58 51.31 51.57 0.1M
2025-02-06 53.14 53.75 52.63 53.65 0.0M
2025-02-05 51.51 52.62 51.45 52.23 0.0M
2025-02-04 51.50 53.21 51.46 52.57 0.1M
2025-02-03 50.62 52.50 50.37 52.25 0.2M
2025-01-31 53.19 53.64 51.97 52.02 0.1M
2025-01-30 49.97 52.87 49.97 52.29 0.2M
2025-01-29 49.47 50.18 49.09 49.28 0.1M
2025-01-28 49.41 49.92 49.16 49.80 0.0M
2025-01-27 48.45 49.46 48.01 49.43 0.3M
2025-01-24 48.20 48.76 47.91 48.09 0.1M
2025-01-23 47.98 48.55 47.18 47.67 0.1M
2025-01-22 47.14 48.22 47.02 47.41 0.1M
2025-01-21 45.81 46.44 45.43 46.22 0.2M
2025-01-17 44.75 46.02 44.75 44.98 0.1M
2025-01-16 45.16 45.31 43.91 44.57 0.0M
2025-01-15 44.75 46.05 44.06 46.04 0.1M
2025-01-14 42.62 43.37 42.50 43.10 0.1M
2025-01-13 41.81 42.75 41.80 42.51 0.0M
2025-01-10 42.29 42.71 41.82 42.10 0.1M
2025-01-08 42.72 42.87 42.30 42.77 0.1M
2025-01-07 44.17 44.70 43.56 43.94 0.2M
2025-01-06 42.68 43.50 42.42 42.67 0.1M
2025-01-03 41.91 42.10 41.08 41.12 0.1M
2025-01-02 40.75 42.68 40.61 42.29 0.1M