Direxion Daily AI And Big Data Bull 2X Shares (AIBU)

AIBU
🏛️ アメリカ →
53.60
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 53.71 53.84 52.85 53.60 0.0M
2025-09-25 52.17 53.68 51.33 53.45 0.0M
2025-09-24 54.34 54.34 52.84 53.58 0.0M
2025-09-23 55.08 55.19 53.33 53.55 0.0M
2025-09-22 54.64 55.15 54.30 54.91 0.0M
2025-09-19 54.00 54.63 53.70 54.60 0.0M
2025-09-18 53.36 53.73 52.89 53.42 0.0M
2025-09-17 52.00 52.00 49.92 51.54 0.0M
2025-09-16 52.70 52.70 51.75 51.81 0.0M
2025-09-15 51.25 52.47 51.25 52.47 0.0M
2025-09-12 51.61 51.61 50.77 50.88 0.0M
2025-09-11 52.14 52.20 51.08 51.08 0.0M
2025-09-10 51.83 52.64 51.27 51.66 0.0M
2025-09-09 49.06 49.47 48.50 49.35 0.0M
2025-09-08 48.44 49.27 48.44 48.75 0.0M
2025-09-05 48.59 48.68 46.88 47.78 0.0M
2025-09-04 46.77 47.31 46.06 47.31 0.0M
2025-09-03 46.99 46.99 46.24 46.70 0.0M
2025-09-02 44.96 45.96 44.88 45.96 0.0M
2025-08-29 47.76 47.76 46.36 46.50 0.0M
2025-08-28 47.00 48.54 47.00 48.34 0.0M
2025-08-27 46.05 46.62 46.04 46.50 0.0M
2025-08-26 45.75 45.97 45.40 45.97 0.0M
2025-08-25 46.12 46.41 45.43 45.74 0.0M
2025-08-22 44.51 46.50 44.51 46.17 0.0M
2025-08-21 44.34 44.34 43.94 44.27 0.0M
2025-08-20 45.10 45.10 42.81 44.55 0.0M
2025-08-19 47.75 47.75 45.47 45.73 0.0M
2025-08-18 47.45 47.96 47.30 47.96 0.0M
2025-08-15 48.26 48.27 47.56 48.01 0.0M
2025-08-14 47.50 47.95 47.10 47.91 0.0M
2025-08-13 48.36 48.36 47.43 48.04 0.0M
2025-08-12 46.66 47.69 45.95 47.48 0.0M
2025-08-11 46.53 47.23 46.00 46.19 0.0M
2025-08-08 46.93 47.14 46.24 46.43 0.1M
2025-08-07 47.38 47.81 45.78 46.24 0.0M
2025-08-06 45.40 46.61 45.39 46.29 0.0M
2025-08-05 46.28 46.71 45.27 45.44 0.0M
2025-08-04 44.80 45.77 44.71 45.39 0.0M
2025-08-01 45.01 45.08 43.23 43.36 0.1M
2025-07-31 48.94 48.94 46.80 47.12 0.1M
2025-07-30 46.69 47.01 46.06 46.79 0.0M
2025-07-29 47.27 47.57 46.17 46.56 0.1M
2025-07-28 46.20 46.70 46.20 46.70 0.0M
2025-07-25 45.34 46.40 45.34 45.60 0.0M
2025-07-24 45.87 45.87 44.95 45.51 0.0M
2025-07-23 44.64 45.18 44.16 45.06 0.0M
2025-07-22 44.46 44.54 42.90 44.00 0.0M
2025-07-21 45.00 45.71 44.96 44.96 0.1M
2025-07-18 45.17 45.17 44.40 44.79 0.0M
2025-07-17 44.03 44.84 43.98 44.73 0.0M
2025-07-16 43.29 43.88 42.79 43.88 0.0M
2025-07-15 43.81 44.34 43.00 43.00 0.0M
2025-07-14 42.06 43.12 42.02 43.12 0.0M
2025-07-11 42.14 42.86 41.38 42.38 0.0M
2025-07-10 43.43 43.43 42.33 42.83 0.0M
2025-07-09 42.81 43.14 42.51 43.14 0.0M
2025-07-08 42.39 42.50 42.20 42.29 0.0M
2025-07-07 42.22 42.22 41.46 41.85 0.0M
2025-07-03 41.91 42.58 41.87 42.31 0.0M
2025-07-02 40.34 41.21 40.15 41.21 0.0M
2025-07-01 41.45 41.48 40.00 40.55 0.0M
2025-06-30 42.27 42.42 41.74 41.94 0.0M
2025-06-27 41.75 41.87 40.66 41.25 0.0M
2025-06-26 40.87 41.38 40.22 41.31 0.0M
2025-06-25 40.17 40.56 39.92 40.04 0.0M
2025-06-24 38.65 39.72 38.65 39.56 0.0M
2025-06-23 37.02 37.68 36.46 37.56 0.0M
2025-06-20 38.14 38.45 36.83 37.01 0.0M
2025-06-18 37.78 38.28 37.55 37.74 0.0M
2025-06-17 38.08 38.46 37.53 37.66 0.0M
2025-06-16 37.45 38.55 37.45 38.17 0.0M
2025-06-13 37.07 37.68 36.59 36.66 0.0M
2025-06-12 37.27 38.09 37.27 37.61 0.0M
2025-06-11 37.69 37.87 36.81 37.11 0.0M
2025-06-10 37.20 37.52 36.96 37.40 0.0M
2025-06-09 36.87 37.34 36.78 37.23 0.0M
2025-06-06 36.34 36.74 36.31 36.58 0.0M
2025-06-05 36.29 36.86 35.09 35.46 0.0M
2025-06-04 36.00 36.20 35.60 35.99 0.0M
2025-06-03 35.25 35.87 35.25 35.62 0.0M
2025-06-02 33.74 34.94 33.58 34.83 0.0M
2025-05-30 33.56 34.11 32.71 34.09 0.0M
2025-05-29 34.80 34.80 33.94 34.15 0.0M
2025-05-28 34.90 34.99 34.28 34.28 0.0M
2025-05-27 34.06 34.89 34.06 34.61 0.0M
2025-05-23 32.77 33.40 32.60 32.88 0.0M
2025-05-22 33.46 34.45 33.46 33.76 0.0M
2025-05-21 34.14 34.33 33.01 33.17 0.0M
2025-05-20 34.41 34.49 33.82 34.31 0.0M
2025-05-19 33.99 34.79 33.99 34.78 0.0M
2025-05-16 35.29 35.29 34.69 35.07 0.0M
2025-05-15 35.00 35.22 34.27 34.74 0.0M
2025-05-14 35.63 36.04 35.05 35.45 0.0M
2025-05-13 33.54 35.03 33.54 34.66 0.0M
2025-05-12 32.50 32.71 31.77 32.68 0.0M
2025-05-09 30.28 30.40 29.45 29.74 0.0M
2025-05-08 29.97 30.57 29.82 29.98 0.0M
2025-05-07 28.97 29.19 28.17 29.19 0.0M
2025-05-06 28.31 29.10 28.31 28.77 0.0M
2025-05-05 29.47 30.01 29.41 29.72 0.0M
2025-05-02 29.64 30.38 29.40 29.99 0.0M
2025-05-01 30.31 30.45 28.70 28.70 0.0M
2025-04-30 25.97 27.61 25.74 27.54 0.0M
2025-04-29 27.33 27.91 27.27 27.62 0.0M
2025-04-28 27.80 27.80 26.53 27.66 0.0M
2025-04-25 26.63 27.44 26.44 27.39 0.0M
2025-04-24 25.01 26.67 24.96 26.59 0.0M
2025-04-23 24.91 25.58 24.35 24.63 0.0M
2025-04-22 22.25 22.76 22.05 22.73 0.0M
2025-04-21 22.29 22.29 21.03 21.58 0.0M
2025-04-17 23.27 23.35 22.74 22.97 0.0M
2025-04-16 23.36 24.21 22.62 23.40 0.0M
2025-04-15 25.19 25.50 25.09 25.17 0.0M
2025-04-14 26.38 26.38 24.84 25.03 0.0M
2025-04-11 23.80 24.79 23.54 24.78 0.0M
2025-04-10 24.30 25.17 22.80 23.95 0.0M
2025-04-09 21.19 26.77 21.08 26.76 0.0M
2025-04-08 23.49 24.14 20.74 20.89 0.0M
2025-04-07 19.63 22.93 18.66 21.63 0.0M
2025-04-04 22.89 23.07 21.12 21.30 0.0M
2025-04-03 25.82 25.90 24.30 24.39 0.0M
2025-04-02 27.17 28.63 27.17 28.21 0.0M
2025-04-01 27.00 27.72 26.68 27.67 0.0M
2025-03-31 26.00 27.19 24.95 27.02 0.0M
2025-03-28 28.88 28.88 27.15 27.33 0.0M
2025-03-27 29.48 29.77 29.21 29.31 0.0M
2025-03-26 31.35 31.40 29.88 30.09 0.0M
2025-03-25 32.21 32.27 31.86 32.14 0.0M
2025-03-24 31.37 32.01 31.37 32.00 0.0M
2025-03-21 28.89 30.34 28.89 30.29 0.0M
2025-03-20 29.77 30.46 29.71 29.76 0.0M
2025-03-19 29.50 30.54 29.50 30.06 0.0M
2025-03-18 29.57 29.76 29.20 29.42 0.0M
2025-03-17 30.50 31.23 30.32 30.79 0.0M
2025-03-14 29.32 30.34 29.32 30.34 0.0M
2025-03-13 28.91 28.91 28.42 28.42 0.0M
2025-03-12 29.93 30.07 28.86 29.70 0.0M
2025-03-11 27.80 28.88 27.68 28.33 0.0M
2025-03-10 29.54 29.54 27.34 28.26 0.0M
2025-03-07 29.80 31.02 28.98 30.98 0.0M
2025-03-06 31.19 32.09 29.81 30.20 0.0M
2025-03-05 31.80 32.76 31.22 32.67 0.0M
2025-03-04 30.71 32.70 29.92 31.64 0.0M
2025-03-03 34.87 34.87 31.32 31.64 0.0M
2025-02-28 32.87 33.95 32.12 33.92 0.0M
2025-02-27 36.81 36.81 33.16 33.27 0.0M
2025-02-26 36.12 36.89 35.53 35.86 0.0M
2025-02-25 36.04 36.04 34.23 34.68 0.0M
2025-02-24 38.39 38.39 36.02 36.48 0.0M
2025-02-21 41.31 41.31 38.47 38.48 0.0M
2025-02-20 41.01 41.29 39.36 41.05 0.0M
2025-02-19 42.52 42.96 41.48 41.87 0.1M
2025-02-18 42.22 42.87 41.88 42.80 0.0M
2025-02-14 41.10 41.34 40.75 41.34 0.0M
2025-02-13 40.03 41.12 40.03 41.12 0.0M
2025-02-12 38.88 39.76 38.78 39.76 0.0M
2025-02-11 39.64 40.28 39.24 39.54 0.0M
2025-02-10 39.17 40.05 39.11 39.98 0.0M
2025-02-07 39.55 39.92 38.41 38.41 0.0M
2025-02-06 38.82 39.27 38.56 39.11 0.0M
2025-02-05 38.04 38.65 37.85 38.61 0.0M
2025-02-04 37.90 38.60 37.90 38.60 0.0M
2025-02-03 35.33 36.88 35.15 36.50 0.0M
2025-01-31 38.14 38.48 36.87 37.17 0.0M
2025-01-30 36.79 37.30 36.48 36.82 0.0M
2025-01-29 37.13 37.13 36.05 36.70 0.0M
2025-01-28 35.76 37.39 34.96 37.00 0.0M
2025-01-27 34.94 36.39 34.12 35.08 0.0M
2025-01-24 39.37 39.47 38.37 38.65 0.0M
2025-01-23 38.32 38.99 38.07 38.99 0.0M
2025-01-22 38.11 38.96 38.00 38.76 0.0M
2025-01-21 36.91 37.39 36.24 37.05 0.0M
2025-01-17 36.32 36.46 35.71 36.15 0.0M
2025-01-16 35.50 35.74 34.83 34.83 0.0M
2025-01-15 34.94 35.38 34.57 35.26 0.0M
2025-01-14 34.44 34.44 33.20 33.60 0.0M
2025-01-13 33.00 33.52 32.79 33.52 0.0M
2025-01-10 34.71 34.71 33.48 34.04 0.0M
2025-01-08 35.42 35.69 34.73 35.41 0.0M
2025-01-07 37.77 37.77 35.55 35.67 0.0M
2025-01-06 37.67 38.24 37.25 37.59 0.0M
2025-01-03 36.46 37.02 36.11 36.86 0.0M
2025-01-02 35.51 36.05 34.97 35.63 0.0M