Direxion Daily Cnsmr Discret Bull 3XShrs (WANT)

WANT
🏛️ アメリカ →
53.40
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
2024-12-31 56.25 56.60 54.19 54.39 0.0M
2024-12-30 56.07 56.60 54.47 55.62 0.1M
2024-12-27 60.15 60.15 57.65 58.32 0.0M
2024-12-26 62.03 62.22 61.04 61.45 0.0M
2024-12-24 59.44 62.35 59.44 62.35 0.0M
2024-12-23 58.10 58.37 56.59 58.29 0.0M
2024-12-20 55.18 60.25 55.18 57.58 0.1M
2024-12-19 60.18 60.33 56.54 57.48 0.1M
2024-12-18 65.36 67.27 56.88 57.92 0.1M
2024-12-17 66.67 67.15 65.19 66.97 0.0M
2024-12-16 64.56 66.32 64.29 66.32 0.0M
2024-12-13 62.74 63.69 62.36 63.69 0.1M
2024-12-12 64.53 64.64 62.69 62.95 0.0M
2024-12-11 63.34 64.64 62.85 64.60 0.1M
2024-12-10 60.91 63.02 60.91 61.41 0.1M
2024-12-09 62.48 63.70 60.44 61.16 0.1M
2024-12-06 59.27 61.74 59.27 61.73 0.1M
2024-12-05 57.04 58.76 57.04 58.12 0.0M
2024-12-04 55.60 56.82 55.47 56.63 0.0M
2024-12-03 55.07 55.22 54.41 55.22 0.0M
2024-12-02 54.68 55.60 54.68 55.35 0.0M
2024-11-29 52.33 53.96 52.33 53.94 0.0M
2024-11-27 53.25 53.49 52.03 52.36 0.0M
2024-11-26 52.54 53.22 52.31 53.18 0.0M
2024-11-25 53.05 53.95 52.56 52.56 0.1M
2024-11-22 49.67 51.43 49.47 51.05 0.1M
2024-11-21 48.59 49.29 47.88 48.96 0.0M
2024-11-20 48.75 48.84 47.49 48.78 0.0M
2024-11-19 47.66 49.78 47.31 49.36 0.0M
2024-11-18 49.85 50.32 48.46 49.32 0.0M
2024-11-15 48.59 49.03 47.51 47.97 0.0M
2024-11-14 51.38 51.71 49.13 49.32 0.0M
2024-11-13 51.32 51.99 50.89 51.54 0.0M
2024-11-12 52.11 52.11 49.75 50.17 0.0M
2024-11-11 51.91 52.92 51.28 52.19 0.1M
2024-11-08 47.23 50.08 47.23 49.44 0.0M
2024-11-07 45.65 47.79 45.65 47.34 0.0M
2024-11-06 45.01 45.74 43.49 45.65 0.1M
2024-11-05 40.49 41.67 40.49 41.53 0.0M
2024-11-04 39.41 40.52 39.38 39.62 0.0M
2024-11-01 40.23 41.07 39.97 40.08 0.0M
2024-10-31 39.58 39.58 38.10 38.24 0.0M
2024-10-30 40.47 40.95 40.00 40.07 0.0M
2024-10-29 39.87 40.38 39.53 40.26 0.0M
2024-10-28 41.51 41.92 40.77 40.88 0.0M
2024-10-25 40.37 41.52 40.28 40.58 0.0M
2024-10-24 38.83 40.37 38.83 40.16 0.1M
2024-10-23 37.80 37.82 36.15 36.83 0.0M
2024-10-22 38.30 39.00 37.86 38.64 0.0M
2024-10-21 39.36 39.69 38.72 39.14 0.0M
2024-10-18 39.55 40.30 39.55 40.05 0.0M
2024-10-17 40.00 40.02 39.39 39.62 0.0M
2024-10-16 39.13 39.73 39.13 39.71 0.0M
2024-10-15 39.16 39.81 39.02 39.18 0.0M
2024-10-14 38.52 39.03 38.35 38.91 0.0M
2024-10-11 37.92 38.70 37.68 38.40 0.0M
2024-10-10 39.59 39.59 38.85 38.95 0.0M
2024-10-09 38.77 39.71 38.77 39.46 0.0M
2024-10-08 38.07 38.90 38.02 38.76 0.0M
2024-10-07 38.80 38.80 37.29 37.57 0.0M
2024-10-04 39.60 39.71 38.43 39.51 0.0M
2024-10-03 38.26 38.59 37.63 37.99 0.0M
2024-10-02 39.14 39.57 38.67 39.39 0.0M
2024-10-01 40.96 40.96 39.01 40.35 0.0M
2024-09-30 41.11 41.17 39.80 41.02 0.0M
2024-09-27 41.79 41.79 41.15 41.31 0.0M
2024-09-26 41.88 41.88 40.59 41.08 0.0M
2024-09-25 40.58 40.69 40.30 40.61 0.0M
2024-09-24 40.72 41.08 40.06 41.08 0.1M
2024-09-23 39.26 40.10 39.17 40.02 0.0M
2024-09-20 38.72 38.72 37.91 38.64 0.0M
2024-09-19 38.89 39.20 38.40 38.95 0.1M
2024-09-18 36.88 38.37 36.52 36.55 0.0M
2024-09-17 36.94 37.78 36.49 36.77 0.0M
2024-09-16 36.62 36.62 35.76 36.14 0.0M
2024-09-13 35.63 36.59 35.57 36.38 0.0M
2024-09-12 34.48 35.73 34.46 35.67 0.0M
2024-09-11 33.51 34.55 31.49 34.45 0.0M
2024-09-10 32.97 33.56 32.59 33.51 0.0M
2024-09-09 32.10 32.74 32.06 32.47 0.0M
2024-09-06 33.79 34.02 31.04 31.12 0.0M
2024-09-05 33.27 34.31 33.00 33.77 0.0M
2024-09-04 32.03 32.95 32.03 32.67 0.0M
2024-09-03 33.57 33.57 31.92 32.42 0.0M
2024-08-30 32.87 33.77 32.51 33.77 0.1M
2024-08-29 33.10 33.46 32.29 32.40 0.0M
2024-08-28 32.80 32.87 31.43 32.26 0.0M
2024-08-27 33.29 33.29 32.60 33.23 0.0M
2024-08-26 34.31 34.35 33.26 33.61 0.0M
2024-08-23 33.32 34.36 33.25 34.32 0.1M
2024-08-22 34.57 34.57 32.35 32.50 0.0M
2024-08-21 33.92 34.45 33.72 34.23 0.0M
2024-08-20 33.00 33.52 32.93 33.04 0.0M
2024-08-19 32.44 33.19 32.22 33.19 0.0M
2024-08-16 31.35 32.34 31.35 31.94 0.0M
2024-08-15 30.63 31.91 30.63 31.75 0.1M
2024-08-14 29.48 29.48 28.83 29.01 0.0M
2024-08-13 28.23 29.52 28.23 29.50 0.0M
2024-08-12 28.05 28.05 27.08 27.49 0.0M
2024-08-09 27.52 27.84 27.37 27.83 0.0M
2024-08-08 26.66 27.72 26.32 27.60 0.0M
2024-08-07 28.08 28.08 25.80 25.90 0.0M
2024-08-06 26.90 28.36 26.22 27.38 0.0M
2024-08-05 24.52 27.06 24.07 26.54 0.1M
2024-08-02 29.39 29.39 27.99 28.93 0.1M
2024-08-01 35.23 35.30 31.74 32.58 0.0M
2024-07-31 34.60 35.88 34.60 35.15 0.0M
2024-07-30 34.35 34.39 32.67 33.59 0.0M
2024-07-29 33.01 34.35 33.01 34.14 0.0M
2024-07-26 32.26 33.01 31.99 32.59 0.0M
2024-07-25 32.00 33.03 31.45 31.55 0.0M
2024-07-24 33.81 33.85 31.88 31.94 0.1M
2024-07-23 37.30 37.32 36.33 36.41 0.0M
2024-07-22 36.52 37.24 36.15 36.92 0.0M
2024-07-19 36.22 36.23 35.28 35.74 0.0M
2024-07-18 38.10 38.75 36.44 36.74 0.0M
2024-07-17 39.08 39.08 37.73 37.97 0.0M
2024-07-16 38.65 39.90 38.42 39.90 0.0M
2024-07-15 38.75 39.30 37.61 37.92 0.0M
2024-07-12 36.49 38.92 36.38 38.05 0.0M
2024-07-11 38.62 39.36 36.30 36.69 0.1M
2024-07-10 37.55 38.14 36.90 38.02 0.0M
2024-07-09 37.00 37.95 37.00 37.33 0.0M
2024-07-08 36.79 37.29 36.61 36.96 0.0M
2024-07-05 36.50 36.87 36.04 36.79 0.0M
2024-07-03 35.84 36.35 35.75 35.99 0.0M
2024-07-02 34.05 35.32 34.04 35.31 0.1M
2024-07-01 33.36 33.87 33.04 33.46 0.0M
2024-06-28 33.96 34.34 32.62 32.98 0.0M
2024-06-27 33.87 34.25 33.50 34.23 0.1M
2024-06-26 31.88 33.81 31.88 33.64 0.0M
2024-06-25 32.70 32.71 32.00 32.29 0.0M
2024-06-24 33.33 33.82 32.71 32.74 0.1M
2024-06-21 32.81 33.28 32.46 33.14 0.0M
2024-06-20 32.22 32.56 31.90 32.38 0.0M
2024-06-18 32.71 32.71 32.00 32.27 0.0M
2024-06-17 30.87 32.85 30.87 32.62 0.0M
2024-06-14 31.27 31.27 30.59 31.01 0.0M
2024-06-13 32.33 32.55 31.55 31.80 0.0M
2024-06-12 31.55 32.31 31.52 31.69 0.0M
2024-06-11 30.99 30.99 30.02 30.75 0.0M
2024-06-10 30.54 31.08 30.53 31.04 0.0M
2024-06-07 30.73 31.14 30.67 30.74 0.0M
2024-06-06 30.67 31.19 30.64 31.15 0.1M
2024-06-05 30.17 30.52 29.51 30.49 0.0M
2024-06-04 29.60 30.31 29.60 29.99 0.0M
2024-06-03 30.15 30.31 29.17 29.92 0.0M
2024-05-31 29.65 30.00 28.74 30.00 0.0M
2024-05-30 29.11 29.61 29.11 29.48 0.0M
2024-05-29 28.86 29.35 28.86 29.15 0.0M
2024-05-28 29.86 29.86 29.35 29.59 0.0M
2024-05-24 29.35 30.12 29.35 29.87 0.0M
2024-05-23 30.64 30.64 28.89 29.04 0.0M
2024-05-22 31.40 31.40 30.19 30.55 0.0M
2024-05-21 30.76 31.50 30.46 31.50 0.0M
2024-05-20 31.60 31.60 30.80 30.94 0.0M
2024-05-17 30.97 31.60 30.97 31.60 0.0M
2024-05-16 31.80 31.82 31.18 31.20 0.0M
2024-05-15 31.95 31.95 31.32 31.82 0.0M
2024-05-14 31.30 31.77 31.30 31.70 0.0M
2024-05-13 32.00 32.00 31.07 31.30 0.0M
2024-05-10 31.81 31.89 31.23 31.41 0.0M
2024-05-09 31.21 32.08 31.21 31.96 0.0M
2024-05-08 31.05 31.33 30.71 31.33 0.0M
2024-05-07 32.25 32.33 31.59 31.74 0.0M
2024-05-06 31.89 32.40 31.89 32.35 0.0M
2024-05-03 31.78 32.28 31.30 31.42 0.0M
2024-05-02 30.47 30.81 29.77 30.81 0.0M
2024-05-01 30.28 31.39 29.38 29.71 0.0M
2024-04-30 31.65 32.10 30.18 30.24 0.0M
2024-04-29 32.38 32.80 31.80 32.66 0.0M
2024-04-26 30.12 31.05 30.12 30.59 0.0M
2024-04-25 28.50 29.90 28.23 29.85 0.0M
2024-04-24 30.19 30.38 29.21 29.81 0.0M
2024-04-23 28.26 29.16 28.09 28.98 0.0M
2024-04-22 27.83 28.34 27.19 27.95 0.0M
2024-04-19 28.29 28.48 27.27 27.59 0.0M
2024-04-18 28.69 29.35 28.13 28.35 0.0M
2024-04-17 29.50 29.50 28.55 28.96 0.0M
2024-04-16 29.47 29.47 28.89 29.34 0.0M
2024-04-15 31.75 31.75 29.81 29.86 0.0M
2024-04-12 32.22 32.23 31.18 31.50 0.0M
2024-04-11 32.56 33.40 31.96 33.15 0.0M
2024-04-10 32.10 32.58 31.90 32.42 0.0M
2024-04-09 33.72 33.94 33.06 33.94 0.0M
2024-04-08 33.07 33.65 33.07 33.41 0.0M
2024-04-05 32.23 33.08 32.18 32.54 0.0M
2024-04-04 33.93 34.25 32.05 32.09 0.0M
2024-04-03 32.81 33.48 32.68 33.20 0.0M
2024-04-02 32.99 33.14 32.68 33.12 0.0M
2024-04-01 35.43 35.70 34.36 34.68 0.0M
2024-03-28 35.62 35.92 35.51 35.51 0.0M
2024-03-27 35.42 35.88 34.99 35.88 0.0M
2024-03-26 35.13 35.66 34.63 34.73 0.0M
2024-03-25 34.46 35.07 34.46 34.59 0.0M
2024-03-22 34.65 35.06 34.50 34.93 0.0M
2024-03-21 35.80 36.33 35.80 35.86 0.0M
2024-03-20 33.93 35.25 33.93 35.25 0.0M
2024-03-19 32.83 33.81 32.78 33.78 0.0M
2024-03-18 33.21 33.50 32.84 33.03 0.0M
2024-03-15 33.07 33.07 32.06 32.31 0.0M
2024-03-14 33.90 34.10 32.94 33.33 0.0M
2024-03-13 33.86 34.60 33.86 34.04 0.0M
2024-03-12 33.54 34.61 33.13 34.17 0.0M
2024-03-11 33.62 33.69 33.12 33.42 0.0M
2024-03-08 34.18 34.67 33.47 33.68 0.0M
2024-03-07 33.49 34.42 33.49 34.08 0.0M
2024-03-06 33.96 34.35 33.19 33.32 0.1M
2024-03-05 34.30 34.34 33.36 33.71 0.1M
2024-03-04 36.02 36.34 34.99 34.99 0.0M
2024-03-01 36.29 36.65 35.61 36.55 0.0M
2024-02-29 35.84 36.41 35.37 36.18 0.0M
2024-02-28 34.77 36.00 34.77 35.55 0.1M
2024-02-27 35.12 35.56 34.76 35.08 0.0M
2024-02-26 34.52 35.20 34.52 34.69 0.0M
2024-02-23 34.40 34.84 34.24 34.47 0.0M
2024-02-22 33.81 35.09 33.76 34.97 0.0M
2024-02-21 32.48 33.35 32.48 33.07 0.0M
2024-02-20 32.41 32.68 31.79 32.41 0.0M
2024-02-16 33.25 33.88 32.71 33.37 0.0M
2024-02-15 32.88 33.94 32.81 33.93 0.0M
2024-02-14 32.08 32.85 31.71 32.84 0.0M
2024-02-13 31.75 32.27 31.26 31.89 0.1M
2024-02-12 33.88 34.44 33.67 33.83 0.1M
2024-02-09 33.08 34.07 33.01 33.89 0.1M
2024-02-08 32.74 33.26 32.74 33.26 0.0M
2024-02-07 32.18 33.13 32.15 32.82 0.0M
2024-02-06 31.03 31.80 31.03 31.75 0.0M
2024-02-05 31.65 31.65 30.13 31.28 0.0M
2024-02-02 31.81 33.00 31.20 32.59 0.0M
2024-02-01 29.67 31.00 29.45 31.00 0.0M
2024-01-31 30.37 30.77 29.27 29.39 0.1M
2024-01-30 31.16 31.45 30.87 31.01 0.0M
2024-01-29 29.90 31.11 29.81 31.11 0.0M
2024-01-26 29.61 30.21 29.61 29.81 0.0M
2024-01-25 29.64 29.64 28.80 29.46 0.0M
2024-01-24 31.09 31.50 30.49 30.64 0.0M
2024-01-23 31.45 31.45 30.46 30.91 0.0M
2024-01-22 31.73 32.02 30.78 31.15 0.1M
2024-01-19 30.62 31.73 30.41 31.59 0.0M
2024-01-18 30.55 30.72 29.76 30.72 0.1M
2024-01-17 30.17 30.27 29.63 30.27 0.0M
2024-01-16 30.53 31.40 30.48 31.07 0.0M
2024-01-12 32.00 32.36 30.97 31.22 0.1M
2024-01-11 32.50 32.66 31.40 32.43 0.0M
2024-01-10 32.04 32.73 31.97 32.56 0.0M
2024-01-09 31.38 31.89 31.35 31.82 0.0M
2024-01-08 30.73 32.22 30.73 32.17 0.0M
2024-01-05 30.16 31.28 30.16 30.69 0.0M
2024-01-04 30.81 31.49 30.44 30.50 0.0M
2024-01-03 32.56 32.56 31.15 31.16 0.0M
2024-01-02 33.79 33.81 32.83 33.24 0.1M