Direxion Daily AAPL Bull 2X Shares (AAPU)

AAPU
🏛️ アメリカ →
32.59
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
2022-12-30 16.28 16.65 16.19 16.65 0.1M
2022-12-29 16.32 16.75 16.32 16.62 0.1M
2022-12-28 16.45 16.84 15.90 15.96 0.1M
2022-12-27 16.98 16.98 16.49 16.73 0.1M
2022-12-23 16.92 17.13 16.67 17.06 0.1M
2022-12-22 17.55 17.59 16.77 17.16 0.1M
2022-12-21 17.30 18.02 17.30 17.81 0.1M
2022-12-20 17.01 17.33 16.71 17.16 0.2M
2022-12-19 17.86 17.86 17.12 17.33 0.1M
2022-12-16 18.15 18.34 17.62 17.78 0.1M
2022-12-15 19.09 19.21 18.06 18.16 0.1M
2022-12-14 19.99 20.19 19.13 19.54 0.1M
2022-12-13 20.89 20.89 19.75 20.02 0.1M
2022-12-12 19.45 19.74 19.21 19.74 0.0M
2022-12-09 19.37 19.96 19.12 19.34 0.1M
2022-12-08 19.41 19.55 19.19 19.41 0.1M
2022-12-07 19.53 19.53 18.89 19.11 0.1M
2022-12-06 20.40 20.40 19.30 19.50 0.0M
2022-12-05 20.47 21.10 20.11 20.27 0.0M
2022-12-02 20.12 20.53 20.09 20.52 0.0M
2022-12-01 20.63 20.74 20.33 20.64 0.1M
2022-11-30 19.23 20.58 19.10 20.58 0.1M
2022-11-29 19.80 19.90 19.01 19.13 0.1M
2022-11-28 20.00 20.28 19.62 19.85 0.1M
2022-11-25 20.69 20.75 20.41 20.58 0.0M
2022-11-23 20.97 21.40 20.97 21.22 0.0M
2022-11-22 20.65 21.08 20.41 21.08 0.0M
2022-11-21 21.07 21.08 20.60 20.65 0.0M
2022-11-18 21.61 21.61 21.13 21.34 0.0M
2022-11-17 20.35 21.36 20.35 21.23 0.1M
2022-11-16 20.86 21.00 20.49 20.84 0.1M
2022-11-15 21.52 21.80 20.80 21.09 0.1M
2022-11-14 20.93 21.07 20.54 20.76 0.0M
2022-11-11 20.24 21.05 19.90 21.04 0.1M
2022-11-10 19.36 20.41 19.14 20.41 0.2M
2022-11-09 18.79 18.79 17.98 18.04 0.0M
2022-11-08 19.15 19.35 18.58 18.98 0.1M
2022-11-07 18.49 18.90 18.23 18.90 0.1M
2022-11-04 19.56 19.56 17.95 18.79 0.2M
2022-11-03 19.49 19.57 18.80 18.83 0.1M
2022-11-02 21.04 21.52 20.10 20.11 0.1M
2022-11-01 22.25 22.28 21.00 21.29 0.1M
2022-10-31 21.85 22.07 21.59 21.89 0.1M
2022-10-28 20.80 22.75 20.80 22.39 0.2M
2022-10-27 20.87 21.00 20.00 20.20 0.1M
2022-10-26 21.45 21.63 20.85 21.13 0.0M
2022-10-25 21.29 21.74 21.19 21.72 0.1M
2022-10-24 20.68 21.26 20.39 21.12 0.0M
2022-10-21 19.78 20.77 19.78 20.69 0.1M
2022-10-20 19.79 20.35 19.79 19.87 0.0M
2022-10-19 19.50 20.18 19.50 19.96 0.1M
2022-10-18 20.36 20.51 19.42 19.92 0.1M
2022-10-17 19.39 19.76 19.27 19.66 0.0M
2022-10-14 20.05 20.05 18.84 18.89 0.0M
2022-10-13 18.17 19.90 18.08 19.82 0.1M
2022-10-12 18.95 19.22 18.86 18.88 0.0M
2022-10-11 19.12 19.45 18.88 18.99 0.0M
2022-10-10 19.29 19.60 18.99 19.27 0.1M
2022-10-07 19.75 19.80 19.14 19.25 0.1M
2022-10-06 20.44 20.80 20.34 20.43 0.0M
2022-10-05 20.08 20.76 19.91 20.55 0.1M
2022-10-04 20.34 20.55 20.19 20.55 0.1M
2022-10-03 18.88 19.88 18.86 19.77 0.1M
2022-09-30 19.51 19.86 18.87 18.96 0.1M
2022-09-29 20.53 20.64 19.43 19.79 0.1M
2022-09-28 20.91 21.48 20.38 21.35 0.1M
2022-09-27 22.04 22.42 21.42 21.81 0.1M
2022-09-26 21.41 22.20 21.41 21.62 0.1M
2022-09-23 21.66 21.66 21.18 21.55 0.0M
2022-09-22 21.92 22.22 21.65 22.04 0.0M
2022-09-21 23.06 23.31 22.22 22.22 0.1M
2022-09-20 22.21 23.16 22.21 22.98 0.1M
2022-09-19 21.26 22.44 21.26 22.44 0.0M
2022-09-16 21.66 21.77 21.18 21.69 0.0M
2022-09-15 22.44 22.59 21.80 22.01 0.1M
2022-09-14 22.55 23.01 22.26 22.69 0.0M
2022-09-13 23.69 23.75 22.21 22.35 0.1M
2022-09-12 23.62 24.65 23.62 24.49 0.1M
2022-09-09 22.75 23.18 22.65 23.17 0.0M
2022-09-08 22.64 22.90 22.12 22.55 0.0M
2022-09-07 22.60 22.99 22.44 22.84 0.0M
2022-09-06 23.00 23.01 22.42 22.54 0.0M
2022-09-02 23.78 23.83 22.66 22.85 0.0M
2022-09-01 23.04 23.34 22.70 23.34 0.0M
2022-08-31 23.62 23.87 23.15 23.17 0.1M
2022-08-30 24.31 24.31 23.39 23.50 0.0M
2022-08-29 23.99 24.38 23.88 24.12 0.0M
2022-08-26 26.14 26.14 24.61 24.70 0.0M
2022-08-25 25.84 26.13 25.75 26.13 0.0M
2022-08-24 25.48 25.64 25.25 25.59 0.0M
2022-08-23 25.40 25.69 25.36 25.46 0.0M
2022-08-22 25.96 26.06 25.45 25.59 0.0M
2022-08-19 26.91 26.91 26.45 26.52 0.0M
2022-08-18 27.03 27.26 26.88 27.12 0.0M
2022-08-17 26.88 27.56 26.87 27.21 0.1M
2022-08-16 26.79 26.99 26.64 26.87 0.0M
2022-08-15 26.52 26.91 26.52 26.91 0.0M
2022-08-12 26.12 26.68 26.00 26.68 0.0M
2022-08-11 26.56 26.56 25.85 25.85 0.0M
2022-08-10 25.72 26.02 25.45 26.02 0.0M
2022-08-09 24.83 25.11 24.83 24.97 0.0M