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
2021-12-31 16.47 17.02 16.47 17.01 0.0M
2021-12-30 16.68 16.68 15.98 16.47 0.0M
2021-12-29 16.54 17.00 16.54 16.71 0.0M
2021-12-28 16.11 16.69 15.95 16.57 0.0M
2021-12-27 16.12 16.24 15.93 16.10 0.0M
2021-12-23 16.86 16.88 16.27 16.44 0.0M
2021-12-22 17.04 17.12 16.60 16.76 0.1M
2021-12-21 18.22 18.60 16.91 16.91 0.1M
2021-12-20 19.02 19.14 18.42 18.70 0.1M
2021-12-17 19.11 19.52 17.79 18.03 0.1M
2021-12-16 17.25 18.92 17.20 18.59 0.1M
2021-12-15 18.49 19.19 17.21 17.25 0.1M
2021-12-14 18.41 18.82 18.12 18.23 0.0M
2021-12-13 17.02 17.91 16.87 17.59 0.1M
2021-12-10 16.42 17.29 16.20 17.00 0.0M
2021-12-09 16.08 16.87 15.75 16.77 0.1M
2021-12-08 16.56 16.80 15.87 16.04 0.1M
2021-12-07 17.38 17.38 16.42 16.82 0.1M
2021-12-06 19.33 20.14 18.15 18.38 0.1M
2021-12-03 17.95 20.08 17.95 19.27 0.1M
2021-12-02 18.76 19.02 17.63 17.87 0.0M
2021-12-01 16.30 18.82 16.30 18.82 0.1M
2021-11-30 15.69 17.04 15.50 16.96 0.1M
2021-11-29 15.38 16.00 15.38 15.50 0.0M
2021-11-26 15.66 15.99 15.32 15.88 0.1M
2021-11-24 16.27 16.44 15.40 15.46 0.1M
2021-11-23 15.79 16.58 15.50 15.93 0.1M
2021-11-22 14.11 15.49 14.08 15.39 0.1M
2021-11-19 13.74 14.23 13.64 14.22 0.0M
2021-11-18 13.63 14.19 13.63 13.80 0.1M
2021-11-17 13.37 13.58 13.12 13.56 0.1M
2021-11-16 13.63 13.63 13.21 13.26 0.0M
2021-11-15 13.48 13.62 13.28 13.50 0.1M
2021-11-12 14.32 14.32 13.69 13.69 0.0M
2021-11-11 14.39 14.64 14.19 14.64 0.0M
2021-11-10 13.93 14.85 13.75 14.60 0.1M
2021-11-09 13.73 14.00 13.56 13.67 0.1M
2021-11-08 13.58 13.64 13.35 13.60 0.0M
2021-11-05 13.62 13.81 13.45 13.74 0.0M
2021-11-04 14.19 14.19 13.68 13.94 0.0M
2021-11-03 14.69 14.72 14.21 14.24 0.0M
2021-11-02 14.35 14.70 14.24 14.52 0.0M
2021-11-01 14.23 14.59 14.23 14.41 0.0M
2021-10-29 14.93 14.93 14.38 14.40 0.0M
2021-10-27 14.65 14.97 14.39 14.97 0.1M
2021-10-26 14.08 14.78 14.06 14.68 0.1M
2021-10-25 14.61 14.89 14.35 14.44 0.1M
2021-10-22 14.23 14.74 14.03 14.56 0.1M
2021-10-21 14.03 14.10 13.56 13.66 0.0M
2021-10-20 13.75 13.97 13.55 13.91 0.0M
2021-10-19 14.00 14.08 13.67 13.74 0.0M
2021-10-18 14.55 14.59 14.08 14.08 0.0M
2021-10-15 14.37 14.62 14.31 14.41 0.0M
2021-10-14 14.78 14.78 14.39 14.59 0.0M
2021-10-13 15.57 15.73 15.19 15.22 0.0M
2021-10-12 16.05 16.26 15.83 15.94 0.0M
2021-10-11 15.94 16.17 15.56 16.17 0.0M
2021-10-08 15.12 15.72 15.09 15.70 0.1M
2021-10-07 15.42 15.43 14.95 15.37 0.1M
2021-10-06 16.89 17.05 15.90 15.91 0.1M
2021-10-05 17.09 17.09 16.14 16.43 0.0M
2021-10-04 16.05 17.54 16.05 17.16 0.1M
2021-10-01 16.06 16.50 15.66 15.74 0.0M
2021-09-30 16.33 16.44 15.92 16.32 0.0M
2021-09-29 15.83 16.51 15.56 16.46 0.1M
2021-09-28 15.14 16.07 15.13 15.97 0.1M
2021-09-27 14.41 14.78 14.37 14.51 0.0M
2021-09-24 14.58 14.61 14.10 14.11 0.0M
2021-09-23 14.60 14.83 14.25 14.30 0.0M
2021-09-22 15.13 15.30 14.70 14.88 0.1M
2021-09-21 15.06 15.49 14.96 15.24 0.1M
2021-09-20 15.48 15.97 15.01 15.36 0.1M
2021-09-17 14.22 14.64 14.22 14.42 0.1M
2021-09-16 14.46 14.66 14.15 14.22 0.1M
2021-09-15 14.65 15.00 14.34 14.41 0.6M
2021-09-14 14.43 14.84 14.36 14.75 0.1M
2021-09-13 14.10 15.00 14.10 14.60 0.5M
2021-09-10 13.78 14.38 13.78 14.36 0.0M
2021-09-09 13.94 14.01 13.72 13.99 0.0M
2021-09-08 13.77 14.11 13.65 13.97 0.1M
2021-09-07 13.59 13.74 13.50 13.56 0.1M
2021-09-03 13.94 13.96 13.59 13.63 0.0M
2021-09-02 13.87 13.95 13.71 13.90 0.0M
2021-09-01 13.88 13.89 13.56 13.87 0.0M
2021-08-31 14.10 14.25 13.94 14.04 0.0M
2021-08-30 14.28 14.32 13.78 13.85 0.0M
2021-08-27 14.81 14.81 14.23 14.27 0.0M
2021-08-26 14.75 14.91 14.43 14.88 0.0M
2021-08-25 14.96 14.96 14.78 14.79 0.0M
2021-08-24 15.12 15.12 14.93 14.95 0.0M
2021-08-23 15.84 15.88 15.27 15.36 0.0M
2021-08-20 16.65 16.65 16.09 16.09 0.0M
2021-08-19 17.18 17.19 16.29 16.64 0.0M
2021-08-18 16.46 16.69 16.10 16.69 0.1M
2021-08-17 16.27 16.74 16.21 16.45 0.1M
2021-08-16 15.87 16.51 15.71 15.92 0.1M
2021-08-13 15.57 15.76 15.55 15.61 0.0M
2021-08-12 16.00 16.09 15.64 15.66 0.0M
2021-08-11 15.68 16.28 15.68 15.90 0.0M
2021-08-10 15.25 15.94 15.15 15.89 0.0M
2021-08-09 15.45 15.74 15.39 15.42 0.0M
2021-08-06 15.15 15.64 15.14 15.46 0.0M
2021-08-05 15.49 15.50 14.94 15.00 0.0M
2021-08-04 15.67 15.77 15.24 15.27 0.0M
2021-08-03 15.56 16.04 15.44 15.50 0.1M
2021-08-02 15.41 15.84 15.32 15.65 0.0M
2021-07-30 15.50 15.57 15.13 15.56 0.1M
2021-07-29 14.47 14.59 14.24 14.58 0.1M
2021-07-28 14.35 14.58 14.03 14.13 0.1M
2021-07-27 14.00 15.11 14.00 14.58 0.2M
2021-07-26 13.94 14.20 13.90 13.95 0.0M
2021-07-23 14.40 14.50 13.79 13.94 0.1M
2021-07-22 15.22 15.22 14.88 14.90 0.0M
2021-07-21 15.67 15.74 15.29 15.29 0.0M
2021-07-20 16.13 16.34 15.34 15.66 0.1M
2021-07-19 16.86 17.00 16.29 16.38 0.1M
2021-07-16 15.82 16.22 15.67 16.18 0.0M
2021-07-15 15.46 16.23 15.35 15.93 0.1M
2021-07-14 14.72 15.41 14.66 15.40 0.0M
2021-07-13 14.90 15.06 14.47 15.01 0.0M
2021-07-12 14.27 14.79 14.27 14.75 0.0M
2021-07-09 14.88 15.07 14.52 14.54 0.0M
2021-07-08 15.45 15.55 14.74 15.00 0.1M
2021-07-07 14.06 14.64 14.05 14.62 0.0M
2021-07-06 14.74 14.86 14.35 14.41 0.1M
2021-07-02 15.00 15.13 14.81 14.87 0.0M
2021-07-01 15.35 15.48 15.00 15.22 0.0M
2021-06-30 15.05 15.24 15.02 15.20 0.0M
2021-06-29 14.96 15.19 14.90 14.90 0.0M
2021-06-28 15.25 15.34 14.97 14.99 0.0M
2021-06-25 15.50 15.79 15.35 15.51 0.0M
2021-06-24 15.60 15.60 15.19 15.52 0.0M
2021-06-23 16.18 16.23 15.76 15.88 0.0M
2021-06-22 16.84 16.84 16.03 16.12 0.0M
2021-06-21 16.75 17.35 16.65 16.75 0.0M
2021-06-18 17.00 17.06 16.57 16.74 0.1M
2021-06-17 17.88 17.89 16.64 16.78 0.1M
2021-06-16 17.51 18.18 17.24 17.68 0.1M
2021-06-15 17.16 17.54 17.08 17.52 0.1M
2021-06-14 17.44 17.46 17.04 17.04 0.0M
2021-06-11 17.69 17.78 17.46 17.46 0.0M
2021-06-10 18.55 18.55 17.68 17.71 0.1M
2021-06-09 18.01 18.46 17.94 18.46 0.0M
2021-06-08 18.41 18.55 17.92 18.32 0.0M
2021-06-07 19.09 19.19 18.42 18.47 0.1M
2021-06-04 19.64 19.70 18.97 19.01 0.0M
2021-06-03 20.11 20.35 19.70 20.09 0.1M
2021-06-02 19.71 19.71 19.29 19.43 0.0M
2021-06-01 19.33 20.08 19.21 19.64 0.1M
2021-05-28 19.62 19.68 19.08 19.68 0.0M
2021-05-27 19.96 20.44 19.64 19.93 0.0M
2021-05-26 19.87 19.96 19.55 19.71 0.0M
2021-05-25 19.97 20.28 19.90 20.17 0.0M
2021-05-24 20.96 20.96 19.98 20.23 0.0M
2021-05-21 20.85 21.42 20.71 21.40 0.0M
2021-05-20 22.29 22.29 21.00 21.07 0.0M
2021-05-19 24.09 24.09 22.52 22.52 0.0M
2021-05-18 22.17 22.60 21.59 22.60 0.0M
2021-05-17 22.87 23.20 22.37 22.47 0.0M
2021-05-14 23.92 23.94 22.36 22.43 0.0M
2021-05-13 23.96 25.55 23.47 24.57 0.1M
2021-05-12 23.42 24.89 23.15 24.58 0.1M
2021-05-11 25.27 25.27 22.22 22.44 0.2M
2021-05-10 22.12 23.18 22.12 23.18 0.1M
2021-05-07 21.63 22.00 21.02 21.77 0.1M
2021-05-06 22.42 23.50 22.42 22.57 0.1M
2021-05-05 21.11 22.57 21.02 22.42 0.0M
2021-05-04 20.94 22.84 20.94 21.86 0.1M
2021-05-03 19.13 20.46 19.13 20.41 0.0M
2021-04-30 19.01 19.45 18.73 19.43 0.0M
2021-04-29 17.90 19.21 17.90 18.59 0.0M
2021-04-28 18.36 18.38 18.08 18.36 0.0M
2021-04-27 18.07 18.48 18.07 18.44 0.0M
2021-04-26 18.91 18.91 18.38 18.42 0.0M
2021-04-23 19.51 19.52 18.89 18.98 0.0M
2021-04-22 19.54 20.17 19.09 20.00 0.0M
2021-04-21 20.31 20.52 19.62 19.63 0.0M
2021-04-20 19.16 20.30 19.03 19.87 0.0M
2021-04-19 18.71 19.37 18.46 19.02 0.0M
2021-04-16 18.14 18.64 18.14 18.49 0.0M
2021-04-15 18.60 18.60 18.05 18.12 0.0M
2021-04-14 18.08 19.17 18.06 19.12 0.0M
2021-04-13 18.38 18.60 18.15 18.26 0.0M
2021-04-12 19.10 19.42 18.94 18.96 0.0M
2021-04-09 19.41 19.41 18.81 18.81 0.0M
2021-04-08 19.59 19.59 19.06 19.06 0.0M
2021-04-07 20.11 20.38 19.82 20.04 0.0M
2021-04-06 20.49 20.54 19.81 20.17 0.0M
2021-04-05 20.72 21.08 20.52 20.55 0.0M
2021-04-01 21.76 21.76 21.00 21.16 0.0M
2021-03-31 23.67 23.67 22.35 22.81 0.0M
2021-03-30 24.80 24.98 24.23 24.40 0.0M
2021-03-29 23.80 24.64 23.39 24.13 0.0M
2021-03-26 24.66 25.29 23.74 23.74 0.0M
2021-03-25 25.53 25.87 24.38 24.91 0.0M
2021-03-24 22.39 24.61 22.39 24.56 0.0M
2021-03-23 21.97 22.48 21.66 22.41 0.0M
2021-03-22 22.66 22.85 21.71 22.11 0.0M
2021-03-19 24.00 24.00 22.94 23.07 0.0M
2021-03-18 22.84 24.15 22.68 24.10 0.0M
2021-03-17 23.21 23.56 21.29 21.84 0.0M
2021-03-16 21.23 22.61 21.04 22.12 0.0M
2021-03-15 22.51 22.89 21.89 21.89 0.0M
2021-03-12 23.15 23.79 22.65 22.67 0.0M
2021-03-11 23.25 23.31 21.67 21.94 0.0M
2021-03-10 22.76 25.01 22.76 24.71 0.0M
2021-03-09 25.83 25.83 23.93 24.44 0.1M
2021-03-08 25.85 28.27 24.95 28.27 0.1M
2021-03-05 25.70 29.86 25.44 25.83 0.2M
2021-03-04 25.87 27.80 24.17 26.53 0.2M
2021-03-03 22.00 25.02 22.00 24.75 0.1M
2021-03-02 20.20 21.90 20.20 21.90 0.0M
2021-03-01 21.51 22.14 20.45 20.56 0.0M
2021-02-26 22.74 24.00 22.01 22.68 0.0M
2021-02-25 21.22 23.67 20.72 23.35 0.0M
2021-02-24 21.33 22.13 20.96 21.03 0.0M
2021-02-23 22.99 24.46 20.87 20.95 0.1M
2021-02-22 20.13 21.11 19.85 21.09 0.0M
2021-02-19 18.70 19.19 18.62 19.19 0.0M
2021-02-18 19.59 19.87 18.91 19.10 0.0M
2021-02-17 18.95 19.50 18.56 18.71 0.0M
2021-02-16 17.76 18.28 17.51 18.12 0.0M
2021-02-12 18.60 18.78 18.11 18.11 0.0M
2021-02-11 18.52 18.78 18.14 18.58 0.0M
2021-02-10 18.92 19.97 18.65 18.99 0.0M
2021-02-09 19.56 19.56 19.04 19.23 0.0M
2021-02-08 19.53 19.72 19.17 19.44 0.0M
2021-02-05 20.68 20.79 19.85 19.85 0.0M
2021-02-04 21.46 21.57 21.00 21.00 0.0M
2021-02-03 22.07 22.40 21.63 22.14 0.0M
2021-02-02 23.41 23.41 22.26 22.49 0.0M
2021-02-01 25.66 25.82 23.90 23.95 0.0M
2021-01-29 25.36 27.02 25.27 26.03 0.0M
2021-01-28 25.58 25.58 24.34 25.12 0.0M
2021-01-27 25.15 26.33 24.54 26.22 0.0M
2021-01-26 23.60 24.07 23.56 24.07 0.0M
2021-01-25 23.07 24.24 23.07 23.81 0.0M
2021-01-22 24.25 24.25 23.80 23.83 0.0M
2021-01-21 23.67 24.04 23.63 24.00 0.0M
2021-01-20 24.92 24.92 23.99 24.21 0.0M
2021-01-19 26.92 27.30 26.16 26.24 0.0M
2021-01-15 27.72 27.75 27.15 27.66 0.0M
2021-01-14 26.00 27.05 25.81 27.05 0.0M
2021-01-13 26.71 26.71 25.74 26.40 0.1M
2021-01-12 27.57 27.57 26.60 26.63 0.0M
2021-01-11 27.79 28.47 26.76 27.57 0.0M
2021-01-08 27.10 27.56 26.52 26.66 0.1M
2021-01-07 28.95 28.95 27.62 27.62 0.0M
2021-01-06 29.88 30.32 28.79 29.95 0.2M
2021-01-05 29.43 29.43 28.40 28.40 0.0M
2021-01-04 28.00 30.20 27.98 29.07 0.1M