Direxion Daily AVGO Bull 2X Shares (AVL)

AVL
🏛️ アメリカ →
53.85
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
09:30 55.23 55.49 54.95 54.98 18.7K
09:32 54.43 54.43 53.98 53.98 6.0K
09:33 54.13 54.13 53.82 53.90 6.8K
09:34 54.03 54.40 54.03 54.40 1.8K
09:36 54.55 54.63 54.55 54.63 1.8K
09:37 54.67 54.67 54.00 54.00 1.0K
09:38 53.94 54.03 53.80 53.80 2.4K
09:39 53.94 54.25 53.94 54.25 4.8K
09:40 54.19 54.30 54.14 54.24 3.3K
09:41 54.32 54.32 54.12 54.12 1.8K
09:42 54.22 54.22 54.10 54.10 3.0K
09:43 54.08 54.14 54.01 54.01 8.5K
09:44 53.92 54.12 53.92 54.12 3.8K
09:45 54.09 54.16 54.09 54.16 3.5K
09:46 54.09 54.09 54.01 54.04 2.5K
09:47 54.08 54.10 54.08 54.10 1.3K
09:48 54.04 54.04 54.04 54.04 2.6K
09:49 53.80 53.89 53.71 53.71 4.2K
09:50 53.80 53.80 53.80 53.80 2.1K
09:51 53.85 53.85 53.85 53.85 0.5K
09:52 54.06 54.13 53.97 54.13 4.2K
09:53 54.23 54.26 54.23 54.26 0.9K
09:54 54.42 54.42 54.16 54.16 1.7K
09:57 54.32 54.32 54.30 54.30 0.9K
09:59 54.48 54.48 54.48 54.48 0.9K
10:00 54.63 54.63 54.53 54.53 0.7K
10:01 54.48 54.51 54.48 54.51 0.6K
10:02 54.50 54.50 54.50 54.50 0.7K
10:04 54.60 54.60 54.60 54.60 0.9K
10:05 54.70 54.70 54.70 54.70 1.6K
10:06 54.56 54.56 54.47 54.47 5.8K
10:07 54.48 54.53 54.47 54.53 1.3K
10:08 54.54 54.54 54.54 54.54 1.2K
10:09 54.63 54.63 54.63 54.63 1.2K
10:11 54.67 54.67 54.67 54.66 2.7K
10:14 54.93 54.95 54.93 54.95 2.1K
10:15 55.08 55.18 55.08 55.10 4.6K
10:16 55.08 55.08 55.08 55.08 0.3K
10:17 54.93 54.93 54.93 54.93 0.3K
10:18 55.04 55.04 55.04 55.04 0.8K
10:20 54.91 54.91 54.91 54.91 0.4K
10:21 54.82 54.82 54.78 54.78 1.2K
10:22 54.72 54.84 54.72 54.84 0.6K
10:25 54.91 54.91 54.91 54.91 0.1K
10:26 54.83 54.83 54.83 54.83 1.6K
10:29 55.00 55.00 55.00 55.00 10.2K
10:32 54.98 54.99 54.97 54.99 3.0K
10:33 54.89 54.89 54.89 54.89 0.5K
10:34 54.97 54.97 54.97 54.97 0.9K
10:36 55.13 55.13 55.13 55.13 0.4K
10:38 54.99 54.99 54.99 54.99 0.2K
10:40 54.94 54.94 54.94 54.94 0.9K
10:44 54.71 54.82 54.71 54.82 0.9K
10:46 54.90 54.90 54.85 54.85 2.2K
10:47 54.78 54.78 54.72 54.72 1.4K
10:49 54.96 55.08 54.96 55.08 2.2K
10:50 55.05 55.05 55.05 55.05 1.0K
10:53 55.06 55.06 55.06 55.06 0.9K
11:00 54.88 54.88 54.88 54.88 0.4K
11:01 54.92 54.92 54.92 54.92 0.4K
11:05 55.16 55.16 55.16 55.16 0.3K
11:06 55.11 55.11 55.11 55.11 0.7K
11:07 55.08 55.08 55.08 55.08 7.9K
11:09 55.03 55.03 54.98 54.98 1.7K
11:10 54.95 54.95 54.91 54.91 1.2K
11:11 55.06 55.06 55.06 55.06 3.4K
11:13 55.12 55.12 55.12 55.12 0.5K
11:15 55.08 55.08 55.08 55.08 2.2K
11:18 55.09 55.09 55.09 55.09 1.6K
11:19 55.08 55.08 55.08 55.08 9.2K
11:21 55.33 55.33 55.31 55.31 2.1K
11:23 55.45 55.45 55.45 55.45 13.2K
11:24 55.36 55.36 55.35 55.35 2.1K
11:25 55.45 55.45 55.45 55.45 5.1K
11:26 55.41 55.41 55.41 55.41 0.3K
11:28 55.61 55.61 55.61 55.61 0.2K
11:29 55.58 55.58 55.58 55.58 1.2K
11:30 55.65 55.65 55.65 55.65 0.1K
11:31 55.70 55.70 55.70 55.70 1.1K
11:33 55.51 55.51 55.51 55.51 1.6K
11:42 55.50 55.50 55.50 55.50 6.1K
11:44 55.45 55.45 55.45 55.45 1.2K
11:46 55.29 55.29 55.25 55.25 0.6K
11:47 55.24 55.24 55.20 55.20 1.2K
11:48 55.16 55.16 55.16 55.16 0.5K
11:49 55.14 55.14 55.14 55.14 6.2K
11:50 55.29 55.29 55.22 55.23 1.7K
11:51 55.16 55.16 55.08 55.08 0.4K
11:52 55.11 55.11 55.10 55.10 0.5K
11:53 55.14 55.14 55.14 55.14 0.5K
11:54 55.32 55.32 55.32 55.32 0.1K
11:55 55.22 55.28 55.22 55.28 0.3K
11:56 55.18 55.18 55.06 55.05 1.2K
11:57 55.08 55.22 55.08 55.22 1.2K
11:58 55.00 55.00 54.96 54.96 0.8K
11:59 54.95 54.95 54.90 54.90 0.9K
12:02 54.92 54.92 54.90 54.90 1.9K
12:07 54.68 54.68 54.68 54.68 0.4K
12:08 54.68 54.68 54.68 54.68 0.2K
12:09 54.70 54.70 54.70 54.70 0.4K
12:11 54.52 54.52 54.52 54.52 0.5K
12:13 54.55 54.55 54.55 54.55 0.5K
12:14 54.73 54.73 54.69 54.69 1.3K
12:17 54.66 54.66 54.66 54.66 0.1K
12:19 54.59 54.59 54.59 54.59 0.8K
12:21 54.30 54.30 54.30 54.30 0.5K
12:23 54.51 54.51 54.51 54.51 2.0K
12:25 54.48 54.48 54.44 54.44 2.7K
12:27 54.44 54.54 54.44 54.54 0.3K
12:28 54.57 54.57 54.57 54.57 0.6K
12:29 54.59 54.59 54.59 54.59 1.2K
12:30 54.59 54.59 54.51 54.51 0.8K
12:31 54.43 54.43 54.43 54.43 0.2K
12:33 54.51 54.51 54.51 54.51 0.3K
12:34 54.33 54.33 54.33 54.33 0.4K
12:35 54.56 54.56 54.52 54.52 2.3K
12:44 54.85 54.85 54.85 54.85 0.3K
12:51 54.72 54.72 54.72 54.72 0.9K
13:05 54.90 54.90 54.87 54.87 0.4K
13:10 55.39 55.45 55.39 55.45 0.5K
13:12 55.49 55.49 55.45 55.45 1.0K
13:15 55.25 55.25 55.25 55.25 0.5K
13:16 55.22 55.22 55.22 55.22 0.5K
13:23 55.08 55.08 55.08 55.08 1.7K
13:25 55.16 55.16 55.16 55.16 0.6K
13:35 55.31 55.31 55.31 55.31 1.2K
13:36 55.21 55.21 55.21 55.21 0.3K
13:37 55.28 55.28 55.28 55.28 5.7K
13:48 55.35 55.35 55.35 55.35 0.5K
13:52 55.48 55.51 55.48 55.51 0.8K
13:53 55.49 55.49 55.49 55.49 0.4K
13:54 55.50 55.50 55.45 55.45 1.8K
13:56 55.43 55.43 55.43 55.43 0.4K
13:57 55.56 55.56 55.56 55.56 1.3K
13:58 55.56 55.56 55.56 55.56 0.6K
14:01 55.47 55.47 55.47 55.47 0.1K
14:02 55.43 55.43 55.41 55.41 2.1K
14:08 55.35 55.35 55.35 55.35 0.8K
14:13 55.49 55.49 55.49 55.49 1.4K
14:20 55.54 55.54 55.50 55.50 0.6K
14:31 55.52 55.55 55.52 55.55 0.3K
14:32 55.60 55.60 55.58 55.58 1.2K
14:37 55.56 55.56 55.56 55.56 0.3K
14:39 55.61 55.61 55.61 55.60 2.3K
14:41 55.55 55.55 55.55 55.55 0.1K
14:42 55.67 55.67 55.67 55.67 2.0K
14:49 55.51 55.51 55.51 55.51 0.2K
14:54 55.51 55.51 55.51 55.51 4.6K
14:55 55.63 55.63 55.63 55.63 0.7K
14:57 55.57 55.57 55.57 55.57 0.2K
14:58 55.62 55.62 55.62 55.62 0.2K
15:03 55.65 55.65 55.65 55.65 5.1K
15:04 55.63 55.63 55.63 55.63 0.3K
15:08 55.45 55.45 55.45 55.45 0.3K
15:10 55.43 55.44 55.43 55.44 1.5K
15:13 55.43 55.43 55.43 55.43 0.5K
15:23 55.41 55.41 55.41 55.41 0.3K
15:24 55.41 55.41 55.41 55.41 0.3K
15:26 55.40 55.40 55.40 55.40 0.4K
15:27 55.43 55.43 55.43 55.43 1.0K
15:28 55.35 55.39 55.35 55.39 1.2K
15:29 55.44 55.44 55.44 55.44 0.9K
15:30 55.38 55.38 55.38 55.38 0.1K
15:31 55.33 55.33 55.33 55.33 0.2K
15:32 55.35 55.35 55.35 55.35 0.2K
15:37 55.21 55.21 55.21 55.21 1.2K
15:43 55.08 55.08 55.08 55.08 2.4K
15:44 55.10 55.10 55.10 55.10 0.4K
15:46 54.93 54.95 54.93 54.95 0.4K
15:48 54.94 54.97 54.90 54.90 1.3K
15:50 55.15 55.15 55.15 55.15 0.7K
15:54 55.25 55.25 55.25 55.25 0.2K
15:55 55.44 55.56 55.37 55.37 1.8K
15:57 55.46 55.53 55.46 55.53 1.7K
15:58 55.54 55.54 55.54 55.54 0.3K
15:59 55.54 55.54 55.42 55.42 6.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 54.84 55.38 52.75 53.85 0.2M
2025-09-25 53.46 55.00 51.54 54.39 0.4M
2025-09-24 55.23 55.70 53.71 55.42 0.3M
2025-09-23 55.56 57.45 54.81 55.36 0.7M
2025-09-22 56.80 58.09 55.40 55.56 0.5M
2025-09-19 57.20 57.75 54.63 57.32 0.3M
2025-09-18 59.14 59.32 57.03 57.44 0.4M
2025-09-17 62.24 62.24 56.34 57.89 0.5M
2025-09-16 64.55 64.56 61.71 62.72 0.2M
2025-09-15 62.64 64.60 61.45 64.12 0.3M
2025-09-12 63.85 64.21 61.83 62.72 0.3M
2025-09-11 66.89 67.85 62.37 62.69 0.5M
2025-09-10 60.22 67.27 60.22 66.18 0.9M
2025-09-09 60.05 60.09 55.19 55.35 0.6M
2025-09-08 57.60 61.25 57.07 58.44 0.8M
2025-09-05 61.35 61.52 53.92 54.90 1.5M
2025-09-04 46.05 47.00 45.13 46.32 0.7M
2025-09-03 44.98 45.78 43.45 45.20 0.3M
2025-09-02 41.19 44.05 40.84 44.00 0.3M
2025-08-29 46.73 46.73 42.64 43.79 0.4M
2025-08-28 45.44 47.94 45.42 47.25 0.4M
2025-08-27 44.02 44.96 42.92 44.64 0.2M
2025-08-26 43.22 44.71 43.02 44.03 0.1M
2025-08-25 42.76 44.20 42.47 43.03 0.1M
2025-08-22 42.07 44.66 41.60 42.95 0.2M
2025-08-21 41.91 42.51 40.74 41.68 0.1M
2025-08-20 43.30 43.30 39.50 42.16 0.3M
2025-08-19 45.68 45.68 42.60 43.34 0.3M
2025-08-18 45.78 46.77 44.68 46.70 0.2M
2025-08-15 48.33 48.33 44.90 46.86 0.2M
2025-08-14 47.25 49.30 47.25 48.44 0.2M
2025-08-13 50.13 50.32 46.52 47.81 0.2M
2025-08-12 47.11 49.05 46.55 49.01 0.2M
2025-08-11 46.72 47.53 45.57 46.30 0.1M
2025-08-08 46.45 47.48 45.90 46.62 0.1M
2025-08-07 47.05 48.27 45.14 46.26 0.2M
2025-08-06 43.14 45.99 42.86 45.60 0.2M
2025-08-05 44.71 45.50 42.71 43.13 0.2M
2025-08-04 42.99 44.76 42.80 44.56 0.1M
2025-08-01 41.09 43.11 39.90 41.86 0.3M
2025-07-31 46.30 47.42 42.57 43.43 0.3M
2025-07-30 44.44 46.37 44.44 46.20 0.2M
2025-07-29 44.63 46.00 43.91 44.68 0.3M
2025-07-28 43.11 44.03 42.74 43.69 0.2M
2025-07-25 42.03 43.17 41.70 42.55 0.1M
2025-07-24 42.47 42.78 40.66 42.19 0.2M
2025-07-23 38.75 40.75 37.73 40.75 0.3M
2025-07-22 41.90 41.95 38.69 39.24 0.2M
2025-07-21 40.92 42.77 40.83 42.08 0.2M
2025-07-18 41.66 41.93 40.20 40.75 0.2M
2025-07-17 40.07 42.15 39.80 41.67 0.3M
2025-07-16 39.90 40.22 38.61 40.06 0.2M
2025-07-15 39.73 40.75 39.32 40.08 0.2M
2025-07-14 38.19 39.24 36.95 38.66 0.2M
2025-07-11 38.22 38.86 37.61 38.31 0.2M
2025-07-10 39.91 40.11 37.86 38.61 0.4M
2025-07-09 38.00 39.67 37.90 39.34 0.2M
2025-07-08 38.90 38.90 37.45 37.58 0.1M
2025-07-07 38.42 39.24 37.95 38.28 0.2M
2025-07-03 37.45 38.77 37.32 38.56 0.1M
2025-07-02 35.47 37.75 35.26 37.14 0.5M
2025-07-01 38.52 38.52 35.23 35.83 0.5M
2025-06-30 38.63 39.41 37.91 38.91 0.3M
2025-06-27 37.52 37.81 36.48 36.96 0.2M
2025-06-26 36.03 37.79 35.85 37.35 0.4M
2025-06-25 36.27 37.26 35.68 35.92 0.3M
2025-06-24 34.37 36.20 34.37 35.64 0.4M
2025-06-23 32.08 33.35 31.40 33.24 0.3M
2025-06-20 33.10 33.16 30.82 32.33 0.5M
2025-06-18 32.30 33.61 32.06 32.53 0.4M
2025-06-17 32.41 33.20 31.67 32.00 0.3M
2025-06-16 32.39 33.48 32.11 32.76 0.3M
2025-06-13 32.28 33.22 31.80 31.88 0.5M
2025-06-12 32.27 34.33 32.13 33.81 0.6M
2025-06-11 31.41 33.50 30.78 33.03 0.9M
2025-06-10 30.98 31.37 30.15 30.93 0.7M
2025-06-09 31.10 31.85 30.13 30.83 0.6M
2025-06-06 32.64 33.81 31.37 31.59 1.6M
2025-06-05 35.94 36.45 34.86 35.13 1.6M
2025-06-04 34.56 36.56 34.53 35.45 1.1M
2025-06-03 32.54 34.57 32.38 34.29 0.7M
2025-06-02 30.85 32.53 30.84 32.23 0.5M
2025-05-30 30.31 30.78 28.74 30.56 0.7M
2025-05-29 31.53 31.53 29.39 30.54 0.7M
2025-05-28 29.37 30.28 28.68 29.91 0.6M
2025-05-27 28.38 29.11 27.97 28.81 0.2M
2025-05-23 26.72 27.77 26.71 27.27 0.2M
2025-05-22 27.25 28.50 27.10 27.75 0.2M
2025-05-21 27.26 29.24 27.15 27.56 0.3M
2025-05-20 26.89 28.10 26.75 28.10 0.2M
2025-05-19 25.67 27.95 25.67 27.77 0.3M
2025-05-16 28.16 28.30 26.81 27.37 0.3M
2025-05-15 27.74 28.80 27.29 28.30 0.2M
2025-05-14 27.89 28.59 27.37 28.22 0.4M
2025-05-13 26.13 28.95 25.96 28.25 0.4M
2025-05-12 25.45 25.84 24.59 25.84 1.2M
2025-05-09 23.12 23.23 22.51 22.86 0.3M
2025-05-08 22.78 23.52 21.94 22.80 0.6M
2025-05-07 21.06 22.44 20.87 22.22 0.4M
2025-05-06 20.30 21.54 20.28 21.12 0.5M
2025-05-05 21.28 21.84 21.20 21.33 0.3M
2025-05-02 21.86 22.34 21.45 21.92 0.6M
2025-05-01 20.80 21.46 20.50 20.65 0.5M
2025-04-30 18.23 19.77 17.99 19.63 0.9M
2025-04-29 19.58 19.81 19.21 19.40 0.6M
2025-04-28 19.35 19.79 18.70 19.63 0.6M
2025-04-25 18.62 19.86 18.61 19.60 1.2M
2025-04-24 17.10 18.89 17.00 18.82 1.0M
2025-04-23 16.91 17.34 16.52 16.67 1.1M
2025-04-22 15.07 15.51 14.67 15.35 0.6M
2025-04-21 14.91 15.10 13.98 14.78 0.3M
2025-04-17 16.62 16.63 15.50 15.67 0.5M
2025-04-16 15.57 16.63 14.94 16.38 0.6M
2025-04-15 17.42 17.84 17.09 17.20 0.4M
2025-04-14 18.53 18.60 16.64 17.09 1.1M
2025-04-11 16.28 17.91 16.23 17.78 0.7M
2025-04-10 16.60 16.94 14.97 16.00 0.9M
2025-04-09 14.24 19.00 13.85 18.60 1.8M
2025-04-08 15.58 15.91 13.08 13.59 1.3M
2025-04-07 11.64 14.25 10.68 13.28 1.1M
2025-04-04 12.27 13.10 10.76 11.96 2.5M
2025-04-03 14.57 15.13 13.28 13.30 0.5M
2025-04-02 15.77 17.12 15.61 16.83 0.4M
2025-04-01 15.79 16.22 15.26 16.16 0.4M
2025-03-31 15.43 16.07 14.71 16.00 0.5M
2025-03-28 16.87 17.09 15.82 16.33 0.4M
2025-03-27 18.02 18.11 16.61 16.91 0.6M
2025-03-26 20.05 20.30 18.05 18.42 0.7M
2025-03-25 20.93 21.08 20.23 20.33 0.4M
2025-03-24 21.88 22.32 21.05 21.12 0.4M
2025-03-21 20.58 21.33 20.29 21.23 0.3M
2025-03-20 21.15 21.73 20.66 21.01 0.3M
2025-03-19 20.61 22.55 20.17 21.96 0.3M
2025-03-18 20.98 21.48 20.18 20.55 0.4M
2025-03-17 20.35 22.32 20.33 21.87 0.6M
2025-03-14 22.29 22.46 21.61 22.11 0.4M
2025-03-13 21.59 22.24 20.76 21.20 0.3M
2025-03-12 22.31 23.07 21.48 21.80 0.5M
2025-03-11 20.44 22.12 19.96 20.91 0.7M
2025-03-10 20.78 21.43 18.86 19.72 0.8M
2025-03-07 20.55 22.20 19.32 22.15 2.1M
2025-03-06 19.27 20.55 18.51 19.31 1.3M
2025-03-05 21.68 22.18 20.65 21.68 0.7M
2025-03-04 21.12 22.13 19.24 20.79 0.5M
2025-03-03 24.68 24.68 20.09 20.73 0.5M
2025-02-28 22.73 23.92 22.15 23.62 0.4M
2025-02-27 28.28 28.65 23.14 23.19 0.4M
2025-02-26 25.59 27.19 25.46 27.11 0.3M
2025-02-25 25.61 26.04 24.18 24.57 0.2M
2025-02-24 28.82 28.92 25.82 25.84 0.3M
2025-02-21 30.66 31.13 28.23 28.65 0.2M
2025-02-20 31.28 31.50 29.92 30.91 0.3M
2025-02-19 31.29 31.58 30.34 31.53 0.3M
2025-02-18 31.93 32.23 30.34 31.47 0.5M
2025-02-14 33.24 33.48 31.61 32.69 0.2M
2025-02-13 33.60 33.89 32.13 33.56 0.3M
2025-02-12 31.95 33.73 31.90 33.68 0.5M
2025-02-11 32.50 34.17 32.00 33.35 0.2M
2025-02-10 31.39 33.56 31.29 33.38 0.4M
2025-02-07 33.49 33.65 30.43 30.64 1.1M
2025-02-06 33.53 33.53 31.70 32.47 0.6M
2025-02-05 33.03 34.25 31.46 32.69 0.6M
2025-02-04 29.24 30.19 28.21 30.09 0.3M
2025-02-03 28.17 29.65 27.75 28.77 0.4M
2025-01-31 29.45 31.25 28.55 29.84 1.0M
2025-01-30 29.14 29.93 27.90 28.31 0.7M
2025-01-29 26.68 27.28 25.14 26.07 0.6M
2025-01-28 26.46 26.93 24.18 26.30 0.9M
2025-01-27 28.16 30.00 23.23 25.07 1.8M
2025-01-24 38.28 39.87 37.61 38.29 0.7M
2025-01-23 36.43 37.04 35.80 37.04 0.3M
2025-01-22 38.92 39.10 37.21 37.25 0.5M
2025-01-21 37.49 37.79 36.20 37.09 0.3M
2025-01-17 35.96 36.36 34.80 36.21 0.3M
2025-01-16 35.62 36.51 33.79 33.79 0.3M
2025-01-15 33.65 34.11 32.80 33.47 0.2M
2025-01-14 33.09 34.15 32.06 32.53 0.2M
2025-01-13 31.07 33.77 31.07 32.65 0.3M
2025-01-10 33.31 33.33 31.55 32.37 0.3M
2025-01-08 33.96 34.87 33.00 33.88 0.3M
2025-01-07 36.84 36.85 33.46 33.72 0.4M
2025-01-06 36.28 37.69 35.20 36.17 0.5M
2025-01-03 35.16 36.14 33.94 34.86 0.4M
2025-01-02 36.14 37.09 34.36 34.87 0.6M