Direxion Daily Cloud Computing Bull 2X Shares (CLDL)

CLDL
🏛️ アメリカ →
14.14
最終更新: 2025-07-24
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
2021-12-31 21.83 21.83 21.31 21.32 0.0M
2021-12-30 22.08 22.34 21.82 21.82 0.0M
2021-12-29 21.68 21.70 21.00 21.60 0.0M
2021-12-28 22.04 22.27 21.64 21.67 0.0M
2021-12-27 22.20 22.35 22.09 22.31 0.0M
2021-12-23 21.88 22.20 21.55 22.02 0.0M
2021-12-22 21.77 22.09 21.47 21.85 0.0M
2021-12-21 21.08 21.80 20.50 21.75 0.0M
2021-12-20 20.88 20.88 20.42 20.54 0.0M
2021-12-17 20.18 21.19 19.83 21.19 0.0M
2021-12-16 22.18 22.18 20.22 20.74 0.1M
2021-12-15 21.22 22.16 20.96 22.15 0.0M
2021-12-14 21.13 21.78 20.24 21.00 0.0M
2021-12-13 22.38 22.58 21.84 22.01 0.0M
2021-12-10 22.93 23.50 21.90 22.00 0.0M
2021-12-09 23.37 23.56 21.84 21.84 0.0M
2021-12-08 23.94 24.24 23.07 24.14 0.0M
2021-12-07 23.02 24.00 22.80 23.55 0.0M
2021-12-06 21.61 21.84 20.90 21.81 0.0M
2021-12-03 23.34 23.34 20.38 21.31 0.1M
2021-12-02 23.32 24.08 23.25 23.90 0.1M
2021-12-01 26.95 26.95 23.41 23.46 0.0M
2021-11-30 27.74 27.74 25.95 26.08 0.0M
2021-11-29 27.11 27.87 26.86 27.61 0.0M
2021-11-26 27.35 27.74 26.70 26.70 0.0M
2021-11-24 26.25 27.06 25.55 26.81 0.0M
2021-11-23 27.87 27.87 26.03 26.79 0.0M
2021-11-22 30.35 30.35 28.02 28.29 0.0M
2021-11-19 31.05 31.42 30.34 30.34 0.0M
2021-11-18 30.94 31.51 30.89 30.93 0.0M
2021-11-17 32.25 32.25 31.75 31.75 0.0M
2021-11-16 31.82 32.39 31.82 32.39 0.0M
2021-11-15 32.25 32.26 31.48 31.48 0.0M
2021-11-12 31.77 32.17 31.75 32.17 0.0M
2021-11-11 31.82 31.82 31.40 31.43 0.0M
2021-11-10 32.87 33.10 31.12 31.43 0.0M
2021-11-09 33.00 33.27 32.75 33.20 0.0M
2021-11-08 32.25 32.93 32.25 32.82 0.0M
2021-11-05 33.32 33.32 31.43 32.22 0.0M
2021-11-04 32.57 33.01 32.50 32.79 0.0M
2021-11-03 31.72 32.32 31.48 32.31 0.0M
2021-11-02 32.14 32.14 31.70 32.03 0.0M
2021-11-01 32.10 32.10 31.53 31.97 0.0M
2021-10-29 31.53 32.10 31.53 32.10 0.0M
2021-10-28 31.86 31.86 31.38 31.45 0.0M
2021-10-27 32.44 32.44 31.44 31.44 0.0M
2021-10-26 33.00 33.23 32.40 32.40 0.0M
2021-10-25 32.10 32.68 32.10 32.43 0.0M
2021-10-22 32.64 32.75 31.93 32.19 0.0M
2021-10-21 31.75 32.44 31.75 32.24 0.0M
2021-10-20 31.76 31.76 31.59 31.64 0.0M
2021-10-19 31.37 32.23 31.37 31.85 0.0M
2021-10-18 29.97 31.30 29.97 31.30 0.0M
2021-10-15 30.60 30.80 30.37 30.61 0.0M
2021-10-14 30.52 30.90 30.16 30.53 0.0M
2021-10-13 28.40 29.77 28.40 29.64 0.0M
2021-10-12 27.86 28.00 27.84 27.84 0.0M
2021-10-11 27.62 27.62 27.12 27.12 0.0M
2021-10-08 27.93 28.21 27.38 27.38 0.0M
2021-10-07 28.15 28.56 27.93 27.93 0.0M
2021-10-06 26.79 27.31 26.79 27.31 0.0M
2021-10-05 26.80 27.06 26.80 26.95 0.0M
2021-10-04 27.16 27.16 25.70 26.22 0.0M
2021-10-01 27.72 28.09 26.90 28.09 0.0M
2021-09-30 27.16 27.51 27.16 27.24 0.0M
2021-09-29 27.40 27.42 26.95 27.00 0.0M
2021-09-28 28.17 28.17 27.22 27.34 0.0M
2021-09-27 29.44 29.61 29.27 29.47 0.0M
2021-09-24 30.24 30.58 29.77 30.40 0.0M
2021-09-23 30.13 30.48 30.13 30.48 0.0M
2021-09-22 29.56 29.83 29.56 29.73 0.0M
2021-09-21 29.15 29.63 29.00 29.41 0.0M
2021-09-20 28.62 29.58 28.45 29.05 0.0M
2021-09-17 30.06 30.21 29.85 30.21 0.0M
2021-09-16 29.48 30.32 29.48 30.32 0.0M
2021-09-15 29.09 29.73 29.09 29.67 0.0M
2021-09-14 29.29 29.29 29.08 29.15 0.0M
2021-09-13 29.50 29.50 28.06 29.16 0.0M
2021-09-10 30.80 30.80 29.81 29.83 0.0M
2021-09-09 30.77 31.00 30.58 30.58 0.0M
2021-09-08 31.12 31.12 30.64 30.64 0.0M
2021-09-07 32.80 32.80 31.25 31.41 0.0M
2021-09-03 32.21 32.47 32.11 32.33 0.0M
2021-09-02 31.51 31.51 31.19 31.33 0.0M
2021-09-01 31.20 31.97 31.20 31.42 0.0M
2021-08-31 32.50 32.50 30.69 31.20 0.0M
2021-08-30 31.98 33.65 31.64 32.19 0.0M
2021-08-27 30.76 32.03 30.56 31.60 0.0M
2021-08-26 30.49 30.71 30.14 30.14 0.0M
2021-08-25 30.36 30.49 30.12 30.26 0.0M
2021-08-24 29.99 30.38 29.88 30.11 0.0M
2021-08-23 29.11 29.57 28.97 29.50 0.0M
2021-08-20 28.19 28.81 28.15 28.69 0.0M
2021-08-19 27.83 28.17 27.03 27.90 0.0M
2021-08-18 28.10 28.20 27.92 27.92 0.0M
2021-08-17 27.51 28.27 27.51 28.03 0.0M
2021-08-16 28.89 28.89 27.91 28.39 0.0M
2021-08-13 29.29 29.47 29.05 29.11 0.0M
2021-08-12 28.77 29.13 28.77 29.13 0.0M
2021-08-11 28.84 28.88 27.52 28.21 0.0M
2021-08-10 30.00 30.00 28.51 28.51 0.0M
2021-08-09 30.36 30.36 29.77 30.05 0.0M
2021-08-06 29.88 29.97 29.35 29.86 0.0M
2021-08-05 29.98 30.39 29.73 30.17 0.0M
2021-08-04 29.23 29.98 29.11 29.98 0.0M
2021-08-03 29.02 29.18 28.47 28.86 0.0M
2021-08-02 27.28 29.02 27.28 28.53 0.0M
2021-07-30 28.73 29.22 28.72 28.72 0.0M
2021-07-29 29.21 29.43 28.86 28.87 0.0M
2021-07-28 28.59 28.84 28.42 28.75 0.0M
2021-07-27 28.41 28.99 27.30 27.95 0.0M
2021-07-26 29.00 29.60 28.52 28.73 0.0M
2021-07-23 28.72 28.95 28.55 28.78 0.0M
2021-07-22 28.17 28.76 28.17 28.55 0.0M
2021-07-21 27.72 27.96 27.18 27.95 0.0M
2021-07-20 26.55 28.10 26.55 27.72 0.0M
2021-07-19 25.43 26.50 24.16 26.41 0.0M
2021-07-16 27.14 27.14 26.46 26.57 0.0M
2021-07-15 26.77 27.06 26.08 26.32 0.0M
2021-07-14 27.77 28.21 26.37 27.13 0.0M
2021-07-13 28.62 28.63 27.75 27.88 0.0M
2021-07-12 28.90 29.13 27.84 28.02 0.0M
2021-07-09 27.99 28.64 27.88 28.64 0.0M
2021-07-08 28.03 28.40 26.31 28.17 0.0M
2021-07-07 29.00 29.21 28.15 28.81 0.0M
2021-07-06 28.20 28.74 28.03 28.58 0.0M
2021-07-02 27.80 27.85 27.32 27.73 0.0M
2021-07-01 27.00 27.24 26.45 27.10 0.0M
2021-06-30 28.24 28.24 26.56 27.08 0.0M
2021-06-29 27.93 28.17 27.69 28.00 0.0M
2021-06-28 28.00 28.00 27.53 27.78 0.0M
2021-06-25 27.13 27.35 26.58 27.08 0.0M
2021-06-24 27.22 27.67 26.76 26.91 0.0M
2021-06-23 27.02 27.40 26.70 26.83 0.0M
2021-06-22 26.37 26.99 26.16 26.77 0.0M
2021-06-21 25.52 26.23 24.91 25.80 0.0M
2021-06-18 25.19 26.26 25.19 25.91 0.0M
2021-06-17 24.92 25.51 24.84 25.13 0.0M
2021-06-16 23.87 24.59 23.56 24.13 0.0M
2021-06-15 24.94 25.06 24.00 24.28 0.0M
2021-06-14 24.70 25.24 24.67 25.07 0.0M
2021-06-11 24.02 24.97 23.78 24.48 0.0M
2021-06-10 22.75 23.99 22.75 23.63 0.0M
2021-06-09 23.06 23.13 22.72 22.72 0.0M
2021-06-08 23.00 23.24 22.60 22.97 0.0M
2021-06-07 22.48 22.84 22.16 22.84 0.0M
2021-06-04 21.42 22.22 21.42 22.13 0.0M
2021-06-03 21.50 21.67 21.29 21.35 0.0M
2021-06-02 22.22 22.43 22.02 22.25 0.0M
2021-06-01 22.50 22.69 21.96 22.20 0.0M
2021-05-28 22.39 22.99 22.36 22.45 0.0M
2021-05-27 21.45 22.33 21.35 21.92 0.0M
2021-05-26 22.30 22.38 22.21 22.25 0.0M
2021-05-25 21.77 21.86 21.53 21.56 0.0M
2021-05-24 21.27 21.83 21.27 21.68 0.0M
2021-05-21 21.54 21.54 21.01 21.10 0.0M
2021-05-20 21.16 21.41 21.03 21.25 0.0M
2021-05-19 19.21 19.99 19.19 19.99 0.0M
2021-05-18 19.92 20.38 19.92 20.13 0.0M
2021-05-17 20.05 20.05 19.27 19.73 0.0M
2021-05-14 19.51 20.13 19.36 20.08 0.0M
2021-05-13 19.51 20.07 18.53 18.85 0.0M
2021-05-12 20.13 20.13 19.07 19.26 0.0M
2021-05-11 18.70 20.79 18.58 20.63 0.1M
2021-05-10 20.38 20.38 20.00 20.07 0.0M
2021-05-07 21.25 21.56 20.67 20.92 0.0M
2021-05-06 21.10 21.10 20.00 20.40 0.0M
2021-05-05 21.79 22.12 21.16 21.21 0.0M
2021-05-04 22.48 22.48 20.90 21.54 0.0M
2021-05-03 24.18 24.18 22.99 23.04 0.0M
2021-04-30 24.05 24.62 23.80 23.90 0.0M
2021-04-29 25.63 25.63 23.90 24.40 0.0M
2021-04-28 25.93 25.93 25.06 25.53 0.0M
2021-04-27 25.99 25.99 25.40 25.46 0.0M
2021-04-26 25.46 25.70 24.82 25.64 0.0M
2021-04-23 24.61 24.83 24.48 24.72 0.0M
2021-04-22 24.00 24.95 23.90 24.02 0.0M
2021-04-21 23.10 23.76 23.10 23.76 0.0M
2021-04-20 24.10 24.35 23.24 23.33 0.0M
2021-04-19 24.64 24.98 23.89 23.94 0.0M
2021-04-16 24.95 24.98 24.60 24.81 0.0M
2021-04-15 24.77 25.25 24.72 25.14 0.0M
2021-04-14 25.12 25.47 24.01 24.01 0.0M
2021-04-13 24.02 24.87 23.26 24.83 0.0M
2021-04-12 23.24 23.62 23.02 23.44 0.0M
2021-04-09 23.25 23.42 22.60 23.26 0.0M
2021-04-08 22.76 23.61 22.76 23.25 0.0M
2021-04-07 22.75 22.75 22.05 22.05 0.0M
2021-04-06 21.99 22.94 21.99 22.64 0.0M
2021-04-05 22.66 22.66 21.93 22.24 0.0M
2021-04-01 21.75 22.49 21.75 22.09 0.0M
2021-03-31 19.92 21.29 19.92 21.16 0.0M
2021-03-30 19.57 19.85 19.10 19.80 0.0M
2021-03-29 20.35 20.60 19.62 19.93 0.0M
2021-03-26 20.11 20.48 19.69 20.48 0.0M
2021-03-25 19.79 20.03 19.32 20.03 0.0M
2021-03-24 21.96 21.96 20.20 20.32 0.0M
2021-03-23 22.09 22.35 21.74 21.76 0.0M
2021-03-22 21.55 22.24 21.55 22.04 0.0M
2021-03-19 20.91 21.54 20.80 21.28 0.0M
2021-03-18 22.08 22.09 20.83 20.90 0.0M
2021-03-17 22.15 23.12 21.66 22.72 0.0M
2021-03-16 23.55 23.68 22.28 22.70 0.0M
2021-03-15 22.44 23.00 22.32 23.00 0.0M
2021-03-12 22.62 22.89 22.08 22.89 0.0M
2021-03-11 22.33 23.64 22.33 23.52 0.0M
2021-03-10 23.28 23.28 21.81 21.93 0.0M
2021-03-09 20.80 22.55 20.80 22.27 0.0M
2021-03-08 21.52 21.79 19.96 20.01 0.0M
2021-03-05 21.42 21.57 19.38 21.52 0.0M
2021-03-04 22.34 22.62 20.68 21.25 0.0M
2021-03-03 25.10 25.10 22.62 22.74 0.0M
2021-03-02 26.50 26.75 25.54 25.62 0.1M
2021-03-01 25.94 26.88 25.89 26.83 0.0M
2021-02-26 25.25 25.60 24.03 25.09 0.0M
2021-02-25 27.20 27.20 24.58 24.86 0.0M
2021-02-24 25.99 27.31 25.90 27.31 0.0M
2021-02-23 25.92 26.83 24.44 26.83 0.0M
2021-02-22 29.34 29.34 27.47 27.54 0.0M
2021-02-19 30.29 30.50 29.85 29.93 0.0M
2021-02-18 28.37 30.02 28.37 29.90 0.0M
2021-02-17 29.53 29.53 28.16 29.22 0.0M
2021-02-16 31.10 31.15 29.52 29.91 0.0M
2021-02-12 30.11 30.81 29.78 30.81 0.0M
2021-02-11 30.46 30.47 29.65 30.15 0.0M
2021-02-10 30.74 30.80 29.71 30.33 0.0M
2021-02-09 29.63 30.14 29.52 30.10 0.0M
2021-02-08 29.50 30.18 29.12 29.29 0.0M
2021-02-05 28.24 29.17 28.24 28.98 0.0M
2021-02-04 27.09 27.81 26.92 27.79 0.0M
2021-02-03 27.36 27.42 26.57 26.72 0.0M
2021-02-02 25.66 27.27 25.66 27.26 0.1M
2021-02-01 24.58 25.48 24.39 25.48 0.0M
2021-01-29 24.51 24.51 23.75 24.12 0.0M
2021-01-28 23.76 25.18 23.76 24.62 0.0M
2021-01-27 24.42 24.52 23.24 23.55 0.0M
2021-01-26 25.66 25.68 25.04 25.04 0.0M
2021-01-25 26.74 27.20 25.15 25.74 0.0M
2021-01-22 25.60 26.24 25.60 26.20 0.0M
2021-01-21 25.74 26.27 25.74 26.07 0.0M
2021-01-20 25.85 26.43 25.85 26.35 0.0M
2021-01-19 25.51 25.61 25.12 25.54 0.0M
2021-01-15 25.62 25.86 25.06 25.06 0.0M
2021-01-14 25.97 27.00 25.48 25.63 0.1M
2021-01-13 25.81 26.22 25.81 26.18 0.0M
2021-01-12 25.58 26.62 25.36 26.03 0.0M
2021-01-11 26.64 26.64 25.08 25.67 0.0M
2021-01-08 25.58 26.21 25.58 26.20 0.0M