Direxion Daily S

SPUU
🏛️ アメリカ →
177.51
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
2025-09-26 176.34 177.64 175.80 177.51 0.0M
2025-09-25 175.56 176.19 173.81 175.46 0.0M
2025-09-24 179.07 179.07 176.68 177.27 0.0M
2025-09-23 180.30 180.62 177.86 178.39 0.0M
2025-09-22 178.17 180.86 178.17 180.72 0.0M
2025-09-19 178.02 178.99 177.31 178.99 0.0M
2025-09-18 177.04 178.39 176.44 177.24 0.0M
2025-09-17 176.36 176.98 173.41 175.73 0.0M
2025-09-16 176.93 176.93 175.78 176.26 0.0M
2025-09-15 175.94 176.61 175.83 176.61 0.0M
2025-09-12 174.94 175.69 174.70 174.85 0.0M
2025-09-11 173.13 175.30 172.89 175.17 0.0M
2025-09-10 172.95 173.45 171.41 172.27 0.0M
2025-09-09 170.54 171.35 169.66 171.27 0.0M
2025-09-08 170.36 170.86 169.72 170.45 0.0M
2025-09-05 171.88 172.25 167.94 169.37 0.0M
2025-09-04 168.32 170.70 168.17 170.70 0.0M
2025-09-03 167.34 168.11 166.31 167.86 0.0M
2025-09-02 164.68 166.13 163.37 166.13 0.0M
2025-08-29 169.99 169.99 167.86 168.34 0.0M
2025-08-28 169.97 170.94 169.21 170.78 0.0M
2025-08-27 168.44 169.99 168.44 169.59 0.0M
2025-08-26 167.48 169.03 167.48 169.03 0.0M
2025-08-25 168.34 168.91 167.83 167.83 0.0M
2025-08-22 165.15 169.56 165.15 168.99 0.0M
2025-08-21 164.45 165.25 163.71 164.03 0.0M
2025-08-20 166.03 166.03 162.77 165.38 0.0M
2025-08-19 168.00 168.43 165.82 166.22 0.0M
2025-08-18 168.25 168.36 167.72 168.35 0.0M
2025-08-15 169.55 169.55 168.12 168.22 0.0M
2025-08-14 168.08 169.40 167.98 169.10 0.0M
2025-08-13 169.13 169.64 167.94 169.20 0.0M
2025-08-12 165.66 168.05 165.14 168.04 0.0M
2025-08-11 165.32 166.11 163.93 164.30 0.0M
2025-08-08 163.60 165.41 163.60 165.20 0.0M
2025-08-07 164.79 165.10 161.63 162.74 0.0M
2025-08-06 161.12 163.25 160.80 162.90 0.0M
2025-08-05 162.70 162.70 160.25 160.62 0.0M
2025-08-04 159.80 162.19 159.80 162.18 0.0M
2025-08-01 159.84 159.84 156.50 157.45 0.1M
2025-07-31 166.75 166.75 162.83 162.91 0.0M
2025-07-30 164.91 165.82 162.65 164.21 0.0M
2025-07-29 166.16 166.25 164.46 164.60 0.0M
2025-07-28 165.81 166.00 164.85 165.39 0.0M
2025-07-25 164.62 165.72 164.52 165.50 0.0M
2025-07-24 164.39 164.81 164.17 164.24 0.0M
2025-07-23 162.86 164.15 161.93 164.15 0.0M
2025-07-22 161.61 161.81 160.21 161.50 0.0M
2025-07-21 161.40 162.76 161.20 161.38 0.0M
2025-07-18 161.69 161.69 160.26 160.79 0.0M
2025-07-17 159.34 161.23 159.34 161.00 0.0M
2025-07-16 158.95 159.20 156.46 159.20 0.0M
2025-07-15 160.90 161.00 158.16 158.16 0.0M
2025-07-14 158.70 159.69 158.34 159.56 0.0M
2025-07-11 158.79 159.59 158.10 159.03 0.0M
2025-07-10 159.41 160.50 158.86 160.19 0.0M
2025-07-09 158.66 159.50 157.98 159.31 0.0M
2025-07-08 157.61 158.29 157.15 157.44 0.0M
2025-07-07 159.00 159.19 156.22 157.71 0.0M
2025-07-03 158.57 160.42 158.57 160.17 0.0M
2025-07-02 156.09 157.68 156.09 157.52 0.0M
2025-07-01 155.66 156.84 155.30 156.09 0.0M
2025-06-30 156.15 157.07 155.37 156.51 0.0M
2025-06-27 153.98 155.61 153.08 154.80 0.1M
2025-06-26 152.08 153.50 151.95 153.37 0.0M
2025-06-25 151.76 151.77 150.77 151.16 0.0M
2025-06-24 149.82 151.41 149.43 151.09 0.0M
2025-06-23 145.61 148.19 144.59 148.06 0.0M
2025-06-20 147.33 147.33 144.54 145.30 0.0M
2025-06-18 146.46 147.86 145.89 145.92 0.0M
2025-06-17 147.47 148.25 145.99 146.22 0.0M
2025-06-16 147.56 149.48 147.56 148.75 0.0M
2025-06-13 146.72 148.31 145.24 145.94 0.0M
2025-06-12 147.53 149.21 147.52 149.21 0.0M
2025-06-11 149.62 150.00 147.40 148.19 0.0M
2025-06-10 147.63 149.13 147.56 149.13 0.0M
2025-06-09 147.42 148.13 147.25 147.38 0.0M
2025-06-06 146.90 147.79 146.40 147.14 0.0M
2025-06-05 145.99 147.14 143.50 144.31 0.0M
2025-06-04 146.22 146.62 145.73 145.90 0.0M
2025-06-03 144.03 146.19 143.85 145.73 0.0M
2025-06-02 141.74 144.06 140.56 144.06 0.0M
2025-05-30 142.34 143.13 140.13 142.58 0.0M
2025-05-29 144.65 144.65 141.13 143.02 0.0M
2025-05-28 143.70 144.20 141.74 141.93 0.0M
2025-05-27 141.10 143.44 140.40 143.42 0.0M
2025-05-23 136.30 139.06 136.30 137.95 0.0M
2025-05-22 139.59 141.24 139.31 139.63 0.0M
2025-05-21 142.48 144.28 139.42 139.85 0.0M
2025-05-20 144.74 145.22 143.15 144.66 0.0M
2025-05-19 142.30 145.92 142.30 145.60 0.0M
2025-05-16 143.92 145.47 143.40 145.47 0.0M
2025-05-15 141.18 143.67 141.18 143.67 0.0M
2025-05-14 142.45 142.69 141.29 142.28 0.1M
2025-05-13 140.18 142.88 139.94 141.93 0.1M
2025-05-12 139.29 140.00 137.70 139.91 0.1M
2025-05-09 132.37 132.84 130.71 131.38 0.1M
2025-05-08 131.86 134.10 130.60 131.63 0.0M
2025-05-07 129.50 131.12 127.67 130.07 0.0M
2025-05-06 128.52 130.88 128.32 129.00 0.0M
2025-05-05 130.71 132.41 130.33 131.03 0.1M
2025-05-02 131.68 133.20 130.73 132.71 0.1M
2025-05-01 129.75 131.36 128.69 128.69 0.1M
2025-04-30 123.89 127.67 122.49 127.09 0.0M
2025-04-29 124.58 127.43 124.58 126.91 0.0M
2025-04-28 125.73 126.58 123.14 125.59 0.0M
2025-04-25 123.69 125.43 122.56 125.43 0.0M
2025-04-24 119.25 123.69 118.85 123.68 0.0M
2025-04-23 120.88 122.71 118.08 118.81 0.1M
2025-04-22 112.06 115.91 111.90 114.59 0.1M
2025-04-21 112.66 112.74 107.33 109.81 0.1M
2025-04-17 115.44 116.87 114.42 115.06 0.1M
2025-04-16 117.35 118.50 112.47 114.61 0.1M
2025-04-15 120.95 122.50 119.90 119.98 0.0M
2025-04-14 122.94 122.94 118.49 120.66 0.1M
2025-04-11 113.70 119.22 112.90 118.49 0.1M
2025-04-10 117.87 118.12 107.80 114.97 0.1M
2025-04-09 102.17 123.95 102.01 122.88 0.2M
2025-04-08 114.24 115.40 100.54 103.65 0.1M
2025-04-07 100.35 114.65 97.44 107.17 0.2M
2025-04-04 115.64 116.46 107.24 107.44 0.1M
2025-04-03 125.48 126.82 121.60 121.81 0.1M
2025-04-02 130.35 135.80 130.35 134.79 0.0M
2025-04-01 131.54 134.01 129.84 133.11 0.0M
2025-03-31 127.91 132.88 126.72 132.24 0.0M
2025-03-28 135.42 135.50 130.54 130.69 0.1M
2025-03-27 136.35 137.96 135.30 136.10 0.0M
2025-03-26 140.20 140.37 136.38 136.95 0.0M
2025-03-25 140.32 140.78 139.56 140.40 0.0M
2025-03-24 138.55 140.43 138.55 140.13 0.1M
2025-03-21 133.05 135.56 132.70 135.36 0.0M
2025-03-20 134.21 137.55 134.14 135.23 0.0M
2025-03-19 134.02 137.40 134.02 136.04 0.1M
2025-03-18 135.04 135.04 132.40 133.42 0.0M
2025-03-17 134.05 137.14 134.00 136.10 0.0M
2025-03-14 130.93 134.40 130.93 134.09 0.2M
2025-03-13 132.18 132.39 128.00 128.68 0.1M
2025-03-12 133.89 134.34 130.11 132.47 0.1M
2025-03-11 132.62 134.04 129.15 130.98 0.2M
2025-03-10 136.63 137.59 130.88 133.14 0.3M
2025-03-07 138.35 141.33 135.87 140.45 0.2M
2025-03-06 140.61 142.92 138.14 138.80 0.1M
2025-03-05 141.35 145.12 139.61 144.45 0.2M
2025-03-04 142.82 145.46 139.29 141.72 0.1M
2025-03-03 151.18 151.74 143.21 145.08 0.1M
2025-02-28 145.88 150.28 144.46 150.20 0.1M
2025-02-27 151.70 152.26 145.52 146.09 0.2M
2025-02-26 151.19 152.94 149.28 150.01 0.1M
2025-02-25 151.86 151.90 148.07 150.43 0.0M
2025-02-24 154.45 154.61 151.60 152.02 0.0M
2025-02-21 157.72 157.72 153.20 153.50 0.1M
2025-02-20 159.33 159.33 157.23 159.03 0.0M
2025-02-19 158.78 160.38 158.61 160.32 0.0M
2025-02-18 159.25 159.39 158.24 159.39 0.0M
2025-02-14 158.71 159.17 158.53 158.53 0.0M
2025-02-13 156.07 158.80 155.58 158.62 0.0M
2025-02-12 153.09 155.85 153.09 155.36 0.0M
2025-02-11 155.27 156.69 154.95 156.36 0.0M
2025-02-10 155.85 156.51 155.22 155.92 0.2M
2025-02-07 156.86 156.86 153.95 154.11 0.0M
2025-02-06 158.03 158.03 156.00 157.10 0.0M
2025-02-05 154.05 156.00 153.44 156.00 0.0M
2025-02-04 152.83 154.99 152.49 154.49 0.0M
2025-02-03 150.20 154.13 149.21 152.71 0.1M
2025-01-31 157.98 159.20 154.56 154.56 0.1M
2025-01-30 156.45 157.49 154.69 156.12 0.1M
2025-01-29 156.05 156.05 153.81 154.86 0.0M
2025-01-28 154.46 156.95 153.43 156.66 0.1M
2025-01-27 151.50 153.92 151.35 153.59 0.1M
2025-01-24 159.33 159.83 157.79 158.43 0.0M
2025-01-23 157.32 159.11 157.32 159.11 0.0M
2025-01-22 157.39 158.32 157.03 157.66 0.0M
2025-01-21 154.76 155.92 154.00 155.90 0.0M
2025-01-17 152.85 154.03 152.63 153.05 0.1M
2025-01-16 151.62 151.62 149.95 150.27 0.0M
2025-01-15 149.70 151.49 149.46 150.85 0.0M
2025-01-14 146.73 146.91 144.23 145.41 0.0M
2025-01-13 142.48 145.41 142.33 145.41 0.1M
2025-01-10 147.57 147.57 143.90 144.91 0.0M
2025-01-08 148.42 149.79 147.66 149.79 0.0M
2025-01-07 153.62 153.62 148.27 149.42 0.0M
2025-01-06 153.04 154.72 152.02 152.67 0.0M
2025-01-03 148.59 151.10 148.46 150.70 0.0M
2025-01-02 149.62 150.29 145.30 147.10 0.1M