Direxion デイリー･ダウ･ジョーンズ･インターネット･ベア3倍 ETF (WEBS)

WEBS
🏛️ アメリカ →
18.01
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 18.18 18.43 18.00 18.01 0.0M
2025-09-25 18.39 18.74 17.98 18.17 0.1M
2025-09-24 17.49 18.13 17.49 17.95 0.0M
2025-09-23 17.13 17.75 17.00 17.67 0.0M
2025-09-22 17.35 17.45 17.13 17.23 0.0M
2025-09-19 17.14 17.33 17.03 17.08 0.1M
2025-09-18 17.38 17.43 17.19 17.38 0.1M
2025-09-17 17.75 18.29 17.58 17.71 0.0M
2025-09-16 17.63 17.99 17.63 17.87 0.0M
2025-09-15 18.27 18.27 17.59 17.68 0.1M
2025-09-12 18.10 18.53 18.10 18.53 0.0M
2025-09-11 17.72 17.82 17.58 17.78 0.0M
2025-09-10 17.35 17.97 17.35 17.87 0.0M
2025-09-09 17.92 17.97 17.46 17.48 0.1M
2025-09-08 18.10 18.10 17.87 18.06 0.0M
2025-09-05 18.08 18.72 18.00 18.31 0.1M
2025-09-04 18.86 19.17 18.36 18.39 0.1M
2025-09-03 19.22 19.33 18.86 18.86 0.1M
2025-09-02 20.22 20.52 19.68 19.68 0.1M
2025-08-29 19.06 19.43 18.85 19.13 0.0M
2025-08-28 19.57 19.68 18.57 18.71 0.1M
2025-08-27 19.80 19.88 19.58 19.71 0.0M
2025-08-26 20.16 20.16 19.83 19.89 0.0M
2025-08-25 19.95 20.02 19.67 19.92 0.1M
2025-08-22 20.99 20.99 19.89 19.92 0.1M
2025-08-21 21.04 21.43 20.99 21.07 0.1M
2025-08-20 20.80 21.80 20.80 20.89 0.1M
2025-08-19 20.00 20.77 19.93 20.56 0.1M
2025-08-18 20.18 20.21 19.75 19.78 0.0M
2025-08-15 20.12 20.47 19.81 19.98 0.0M
2025-08-14 20.42 20.42 19.96 20.26 0.1M
2025-08-13 19.90 20.36 19.85 20.14 0.0M
2025-08-12 20.50 20.89 20.10 20.12 0.0M
2025-08-11 20.46 20.95 20.29 20.84 0.1M
2025-08-08 20.01 20.46 19.99 20.27 0.0M
2025-08-07 19.13 20.67 19.00 20.04 0.1M
2025-08-06 20.79 20.79 19.57 19.57 0.1M
2025-08-05 20.52 21.35 20.38 21.33 0.2M
2025-08-04 21.32 21.34 20.63 20.63 0.1M
2025-08-01 21.15 22.08 21.15 21.87 0.1M
2025-07-31 19.08 19.97 18.98 19.87 0.1M
2025-07-30 20.63 20.81 20.26 20.55 0.1M
2025-07-29 20.07 20.77 20.07 20.63 0.1M
2025-07-28 20.03 20.27 19.92 20.10 0.1M
2025-07-25 20.35 20.44 20.00 20.17 0.1M
2025-07-24 20.31 20.60 20.18 20.50 0.1M
2025-07-23 20.64 20.90 20.60 20.67 0.1M
2025-07-22 20.43 21.27 20.43 20.86 0.0M
2025-07-21 20.95 20.96 20.35 20.59 0.1M
2025-07-18 21.01 21.49 21.00 21.02 0.0M
2025-07-17 21.66 21.66 21.05 21.14 0.0M
2025-07-16 21.48 22.17 21.48 21.69 0.0M
2025-07-15 21.09 21.70 21.09 21.70 0.0M
2025-07-14 22.04 22.04 21.19 21.36 0.0M
2025-07-11 21.63 22.03 21.56 22.03 0.0M
2025-07-10 21.08 21.82 21.08 21.55 0.1M
2025-07-09 21.04 21.10 20.65 20.72 0.1M
2025-07-08 20.79 21.43 20.79 21.18 0.0M
2025-07-07 21.03 21.11 20.70 20.80 0.1M
2025-07-03 21.12 21.12 20.64 20.79 0.1M
2025-07-02 21.65 21.88 21.52 21.57 0.0M
2025-07-01 21.01 21.93 20.82 21.49 0.0M
2025-06-30 20.73 20.98 20.55 20.71 0.2M
2025-06-27 21.79 21.99 21.11 21.13 0.2M
2025-06-26 22.60 22.89 21.83 21.91 0.1M
2025-06-25 22.52 23.10 22.30 23.02 0.0M
2025-06-24 23.28 23.32 22.57 22.73 0.1M
2025-06-23 24.91 25.75 24.24 24.28 0.1M
2025-06-20 23.96 25.20 23.86 25.13 0.0M
2025-06-18 24.01 24.52 23.84 24.52 0.1M
2025-06-17 24.24 24.30 23.70 24.25 0.0M
2025-06-16 24.28 24.38 23.71 23.71 0.0M
2025-06-13 24.78 25.12 24.16 24.95 0.1M
2025-06-12 24.01 24.01 23.49 23.86 0.0M
2025-06-11 23.26 23.83 23.18 23.59 0.0M
2025-06-10 23.18 23.82 23.16 23.36 0.0M
2025-06-09 22.77 23.31 22.77 23.15 0.0M
2025-06-06 23.28 23.46 22.90 23.02 0.0M
2025-06-05 23.90 24.13 23.21 23.88 0.1M
2025-06-04 24.64 24.76 24.05 24.12 0.0M
2025-06-03 25.25 25.46 24.68 24.87 0.0M
2025-06-02 26.45 26.55 25.16 25.18 0.0M
2025-05-30 26.53 27.15 25.64 25.77 0.0M
2025-05-29 25.15 26.72 25.15 26.17 0.0M
2025-05-28 25.63 25.87 25.16 25.80 0.0M
2025-05-27 26.20 26.40 25.40 25.49 0.0M
2025-05-23 27.52 27.52 26.47 27.00 0.1M
2025-05-22 26.26 26.27 25.28 25.74 0.0M
2025-05-21 26.45 26.60 25.12 26.32 0.1M
2025-05-20 25.66 26.10 25.56 25.56 0.0M
2025-05-19 26.20 26.20 25.08 25.15 0.0M
2025-05-16 25.25 25.55 25.05 25.06 0.0M
2025-05-15 25.84 26.08 25.23 25.60 0.0M
2025-05-14 25.59 25.82 25.28 25.38 0.0M
2025-05-13 26.79 26.89 25.46 25.87 0.0M
2025-05-12 27.34 28.27 27.18 27.23 0.0M
2025-05-09 29.80 31.30 29.80 30.86 0.1M
2025-05-08 30.16 30.92 29.47 30.19 0.1M
2025-05-07 30.98 32.38 30.68 31.42 0.1M
2025-05-06 31.83 31.83 30.40 31.16 0.1M
2025-05-05 31.43 31.43 29.85 30.38 0.1M
2025-05-02 30.84 31.25 29.73 30.14 0.1M
2025-05-01 31.44 32.25 30.76 31.79 0.1M
2025-04-30 35.47 36.05 33.19 33.19 0.1M
2025-04-29 34.50 34.79 33.17 33.36 0.1M
2025-04-28 34.14 35.40 33.60 34.24 0.1M
2025-04-25 34.89 35.34 34.10 34.20 0.1M
2025-04-24 39.36 39.36 35.31 35.50 0.2M
2025-04-23 38.79 40.22 36.98 39.89 0.1M
2025-04-22 45.95 46.02 42.25 43.11 0.1M
2025-04-21 45.66 48.97 45.20 47.94 0.1M
2025-04-17 43.01 45.00 43.01 44.20 0.0M
2025-04-16 43.38 45.28 41.38 43.61 0.1M
2025-04-15 41.68 41.90 40.11 41.40 0.0M
2025-04-14 39.34 42.68 39.34 41.80 0.1M
2025-04-11 43.90 45.14 41.90 41.95 0.1M
2025-04-10 40.94 46.44 40.94 43.41 0.1M
2025-04-09 58.89 58.89 37.90 38.64 0.1M
2025-04-08 48.58 59.62 48.00 57.28 0.1M
2025-04-07 64.32 65.10 48.34 56.04 0.2M
2025-04-04 54.50 58.00 52.86 57.38 0.1M
2025-04-03 47.48 49.50 46.40 49.01 0.2M
2025-04-02 44.42 44.47 40.00 41.31 0.1M
2025-04-01 44.59 45.39 42.57 42.72 0.1M
2025-03-31 45.74 47.49 43.60 44.01 0.1M
2025-03-28 39.92 43.50 39.80 43.26 0.1M
2025-03-27 38.87 39.78 37.96 39.21 0.1M
2025-03-26 35.68 38.49 35.68 38.16 0.1M
2025-03-25 36.30 36.30 35.28 35.69 0.0M
2025-03-24 37.70 37.83 36.66 36.89 0.1M
2025-03-21 42.29 42.63 39.83 39.97 0.1M
2025-03-20 41.45 41.48 38.81 40.78 0.1M
2025-03-19 41.77 42.14 39.20 40.30 0.0M
2025-03-18 41.34 43.80 41.14 42.43 0.1M
2025-03-17 41.23 41.23 39.33 40.23 0.0M
2025-03-14 43.38 43.54 41.38 41.52 0.1M
2025-03-13 41.89 45.73 41.89 45.37 0.1M
2025-03-12 40.81 43.25 39.92 41.63 0.1M
2025-03-11 44.55 44.71 41.57 43.45 0.1M
2025-03-10 41.41 45.24 41.41 44.08 0.1M
2025-03-07 39.23 42.68 38.15 39.11 0.1M
2025-03-06 36.31 39.04 35.32 38.77 0.1M
2025-03-05 35.99 36.80 34.32 34.36 0.1M
2025-03-04 36.80 38.84 34.73 36.13 0.1M
2025-03-03 33.16 36.39 32.90 35.67 0.1M
2025-02-28 35.44 35.76 33.65 33.78 0.1M
2025-02-27 32.12 35.34 31.95 35.26 0.1M
2025-02-26 33.01 33.35 31.87 33.12 0.1M
2025-02-25 33.35 35.58 33.33 34.16 0.2M
2025-02-24 31.71 33.64 31.67 32.91 0.2M
2025-02-21 29.15 31.88 29.11 31.80 0.1M
2025-02-20 28.45 29.79 28.45 29.25 0.1M
2025-02-19 27.71 28.55 27.71 27.97 0.1M
2025-02-18 26.51 27.60 26.51 27.02 0.1M
2025-02-14 26.97 27.27 26.66 26.75 0.1M
2025-02-13 27.57 28.11 27.03 27.06 0.1M
2025-02-12 28.96 29.00 27.84 27.88 0.1M
2025-02-11 28.02 28.52 27.75 28.08 0.0M
2025-02-10 27.52 27.73 27.10 27.39 0.1M
2025-02-07 27.52 28.24 26.91 28.18 0.2M
2025-02-06 27.76 28.17 27.40 27.65 0.1M
2025-02-05 28.23 28.45 27.45 27.52 0.0M
2025-02-04 27.90 28.07 27.37 27.44 0.1M
2025-02-03 29.39 29.44 27.68 28.15 0.1M
2025-01-31 27.29 28.04 26.75 27.91 0.1M
2025-01-30 28.28 28.76 27.42 28.25 0.1M
2025-01-29 28.43 29.10 28.33 28.68 0.1M
2025-01-28 30.13 30.56 28.25 28.55 0.1M
2025-01-27 31.94 32.00 29.67 30.52 0.1M
2025-01-24 29.20 29.63 28.95 29.31 0.1M
2025-01-23 30.48 30.73 29.36 29.36 0.1M
2025-01-22 30.17 30.30 29.58 30.15 0.1M
2025-01-21 31.65 32.47 31.32 31.83 0.0M
2025-01-17 32.02 33.24 32.02 32.64 0.0M
2025-01-16 33.74 33.76 32.81 33.76 0.0M
2025-01-15 33.38 34.00 33.06 33.62 0.0M
2025-01-14 34.95 36.17 34.47 35.68 0.0M
2025-01-13 36.29 36.95 35.71 35.88 0.1M
2025-01-10 34.76 36.11 34.39 35.44 0.1M
2025-01-08 34.27 34.56 33.32 33.82 0.0M
2025-01-07 32.17 34.32 32.17 34.12 0.1M
2025-01-06 32.90 33.14 32.34 32.55 0.1M
2025-01-03 34.34 34.79 33.70 33.94 0.1M
2025-01-02 34.00 35.82 33.44 34.99 0.1M