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
2022-12-30 38.97 38.98 36.87 36.87 0.3M
2022-12-29 39.61 40.28 36.58 37.00 0.4M
2022-12-28 40.51 41.54 39.35 41.24 0.3M
2022-12-27 38.43 40.75 38.43 40.01 0.3M
2022-12-23 39.10 39.84 37.80 38.20 0.3M
2022-12-22 37.16 40.05 37.16 38.05 0.5M
2022-12-21 36.70 37.88 34.86 35.64 0.5M
2022-12-20 38.15 39.10 36.35 37.22 0.6M
2022-12-19 35.58 38.15 35.56 37.81 1.1M
2022-12-16 35.45 36.24 34.36 35.37 0.6M
2022-12-15 32.93 35.16 32.61 34.73 0.8M
2022-12-14 30.72 32.01 29.38 30.98 0.8M
2022-12-13 28.03 31.98 27.40 30.76 1.1M
2022-12-12 34.38 34.50 32.67 32.69 0.4M
2022-12-09 34.65 35.31 33.32 34.79 0.4M
2022-12-08 35.58 36.90 33.97 34.63 0.6M
2022-12-07 36.63 37.80 35.58 36.92 0.7M
2022-12-06 33.76 36.86 33.70 36.08 0.6M
2022-12-05 31.47 33.99 31.04 33.63 0.5M
2022-12-02 31.74 31.85 30.30 30.77 0.5M
2022-12-01 30.81 31.19 29.20 29.82 0.6M
2022-11-30 37.02 37.20 30.83 30.87 0.7M
2022-11-29 36.10 37.60 35.92 37.24 0.2M
2022-11-28 35.72 36.72 34.40 36.39 0.4M
2022-11-25 34.94 35.42 34.68 34.99 0.2M
2022-11-23 36.34 36.75 34.10 34.44 0.7M
2022-11-22 37.30 39.24 36.32 36.43 0.4M
2022-11-21 36.26 37.95 35.53 37.35 0.4M
2022-11-18 33.30 36.40 33.20 35.40 0.4M
2022-11-17 35.24 35.73 33.90 34.86 0.7M
2022-11-16 31.41 33.28 31.41 33.00 0.8M
2022-11-15 29.99 31.65 29.12 30.23 0.8M
2022-11-14 32.65 33.50 31.30 32.97 0.6M
2022-11-11 35.82 36.55 31.07 31.82 0.7M
2022-11-10 41.42 42.30 36.00 36.26 1.1M
2022-11-09 48.18 51.32 48.03 51.13 0.4M
2022-11-08 47.61 49.46 44.63 47.08 0.3M
2022-11-07 48.19 50.66 47.80 48.30 0.2M
2022-11-04 46.01 52.73 45.86 49.70 0.5M
2022-11-03 46.63 48.25 44.86 47.87 0.5M
2022-11-02 40.24 45.88 40.02 45.73 1.1M
2022-11-01 36.30 39.65 35.85 39.48 0.3M
2022-10-31 37.48 39.06 36.58 38.26 0.3M
2022-10-28 38.77 39.71 36.53 36.66 0.5M
2022-10-27 36.02 37.46 34.94 37.30 0.4M
2022-10-26 35.33 35.97 32.66 35.44 0.6M
2022-10-25 36.35 36.35 32.43 32.78 0.4M
2022-10-24 36.58 39.35 36.22 36.74 0.4M
2022-10-21 40.07 40.80 36.80 37.00 0.6M
2022-10-20 38.67 39.01 35.20 38.27 0.6M
2022-10-19 38.75 39.46 36.72 38.69 0.4M
2022-10-18 35.93 39.23 35.53 37.96 0.6M
2022-10-17 43.01 43.29 39.37 39.94 1.0M
2022-10-14 41.43 47.15 40.60 46.91 0.6M
2022-10-13 48.69 50.10 42.60 43.53 1.0M
2022-10-12 44.64 46.08 43.19 43.89 0.5M
2022-10-11 42.80 46.30 41.92 44.68 0.8M
2022-10-10 39.16 43.27 39.16 41.83 0.5M
2022-10-07 37.18 39.94 36.99 39.42 0.5M
2022-10-06 35.21 35.80 33.63 35.06 0.3M
2022-10-05 36.68 37.66 34.40 35.00 0.5M
2022-10-04 37.36 37.37 34.61 34.81 0.5M
2022-10-03 41.97 43.49 39.75 40.53 0.4M
2022-09-30 42.30 43.47 39.49 43.47 0.6M
2022-09-29 40.99 43.20 40.71 41.93 0.5M
2022-09-28 43.55 43.84 38.60 39.21 0.5M
2022-09-27 42.75 45.61 41.22 43.96 0.7M
2022-09-26 44.09 45.20 41.20 45.13 0.6M
2022-09-23 42.89 45.40 42.00 43.58 0.8M
2022-09-22 39.87 41.80 39.11 41.55 0.6M
2022-09-21 36.47 39.33 34.71 39.33 0.9M
2022-09-20 36.39 37.58 35.56 37.16 0.5M
2022-09-19 36.63 37.00 35.07 35.17 0.4M
2022-09-16 35.40 36.79 35.36 35.68 0.8M
2022-09-15 33.39 33.98 31.31 33.50 0.5M
2022-09-14 33.54 34.62 32.64 32.78 0.4M
2022-09-13 32.41 33.97 32.18 33.86 0.9M
2022-09-12 29.81 30.03 28.82 29.11 0.4M
2022-09-09 31.90 31.94 30.01 30.26 0.5M
2022-09-08 35.33 35.60 32.53 32.91 0.7M
2022-09-07 37.31 37.57 33.94 34.17 0.6M
2022-09-06 36.38 38.60 36.29 37.60 0.6M
2022-09-02 34.20 36.97 33.34 36.41 0.6M
2022-09-01 35.63 37.80 34.82 35.27 0.6M
2022-08-31 32.02 34.24 31.43 34.14 0.5M
2022-08-30 32.36 35.04 31.66 33.95 0.5M
2022-08-29 33.40 33.52 31.76 33.36 0.7M
2022-08-26 28.86 32.24 28.45 32.17 0.7M
2022-08-25 30.40 30.90 28.76 28.82 0.4M
2022-08-24 32.35 32.73 30.50 31.44 0.4M
2022-08-23 31.84 32.36 30.40 32.35 0.5M
2022-08-22 30.72 31.67 30.10 31.45 0.7M
2022-08-19 27.56 29.24 27.41 28.83 0.6M
2022-08-18 26.51 27.30 26.02 26.34 0.3M
2022-08-17 26.08 27.27 25.90 26.84 0.5M
2022-08-16 25.26 26.38 24.54 25.03 0.4M
2022-08-15 25.75 25.75 24.64 24.86 0.2M
2022-08-12 26.18 26.68 25.26 25.30 0.2M
2022-08-11 25.21 27.30 24.51 27.07 0.7M
2022-08-10 27.12 27.59 26.03 26.22 0.7M
2022-08-09 28.96 30.60 28.93 30.08 0.5M
2022-08-08 28.27 28.46 26.16 28.25 0.6M
2022-08-05 30.60 30.75 28.25 28.91 0.7M
2022-08-04 29.88 30.71 29.20 29.27 0.5M
2022-08-03 32.00 32.13 29.32 29.58 0.5M
2022-08-02 34.08 34.19 31.54 32.80 0.5M
2022-08-01 34.81 35.87 32.22 33.71 0.6M
2022-07-29 34.90 36.12 33.65 33.90 0.6M
2022-07-28 37.33 39.18 35.80 35.88 1.0M
2022-07-27 40.52 41.11 35.97 36.73 0.8M
2022-07-26 41.12 44.03 41.01 43.76 0.6M
2022-07-25 38.58 40.47 38.36 39.55 0.5M
2022-07-22 36.09 39.13 34.38 38.51 0.9M
2022-07-21 36.11 37.00 34.22 34.24 0.5M
2022-07-20 39.24 39.24 35.08 35.75 0.7M
2022-07-19 42.52 44.15 39.70 39.80 0.5M
2022-07-18 42.92 45.15 40.96 44.62 0.5M
2022-07-15 46.78 48.15 44.09 44.42 0.4M
2022-07-14 48.01 50.80 47.46 49.07 0.6M
2022-07-13 49.49 50.13 44.72 46.43 0.7M
2022-07-12 43.69 46.82 41.62 46.01 0.6M
2022-07-11 41.49 44.68 41.14 44.04 0.4M
2022-07-08 41.28 42.14 38.61 40.04 0.7M
2022-07-07 42.42 42.70 39.02 39.31 0.3M
2022-07-06 42.10 44.00 40.75 42.81 0.5M
2022-07-05 50.55 51.94 42.38 42.39 0.5M
2022-07-01 51.85 52.65 48.09 48.26 0.6M
2022-06-30 50.02 54.51 49.33 51.50 0.7M
2022-06-29 47.82 49.86 46.58 47.87 0.4M
2022-06-28 42.29 47.88 41.09 47.79 0.7M
2022-06-27 39.76 43.13 39.50 42.51 0.4M
2022-06-24 46.15 46.15 40.33 40.44 0.7M
2022-06-23 50.95 52.80 47.04 47.50 0.5M
2022-06-22 55.71 55.71 49.25 52.43 0.4M
2022-06-21 53.19 53.44 49.83 53.28 0.2M
2022-06-17 59.46 59.94 54.00 55.68 0.4M
2022-06-16 57.71 61.40 56.22 60.35 0.5M
2022-06-15 56.52 57.30 49.88 52.53 0.6M
2022-06-14 56.20 60.72 55.20 59.11 0.5M
2022-06-13 54.89 58.40 53.00 57.94 0.6M
2022-06-10 46.79 49.69 45.92 49.18 0.6M
2022-06-09 39.23 43.04 38.74 42.98 0.3M
2022-06-08 39.19 39.19 37.22 38.74 0.2M
2022-06-07 41.66 41.93 38.57 38.86 0.2M
2022-06-06 38.48 40.91 37.73 39.94 0.2M
2022-06-03 39.36 40.85 38.26 40.50 0.3M
2022-06-02 44.56 44.67 37.21 37.76 0.3M
2022-06-01 42.03 45.23 40.00 44.12 0.4M
2022-05-31 42.97 45.54 42.30 43.80 0.3M
2022-05-27 46.35 46.35 42.72 42.72 0.3M
2022-05-26 52.42 53.35 46.25 47.41 0.4M
2022-05-25 56.55 56.79 49.90 51.64 0.4M
2022-05-24 52.50 57.63 52.50 55.79 0.6M
2022-05-23 47.95 51.19 47.50 48.08 0.4M
2022-05-20 46.44 53.00 45.45 48.75 0.5M
2022-05-19 51.70 51.70 46.10 48.40 0.6M
2022-05-18 45.51 50.36 44.51 49.82 0.4M
2022-05-17 43.15 47.16 42.10 43.40 0.5M
2022-05-16 43.15 46.31 42.15 46.09 0.3M
2022-05-13 47.45 47.79 41.80 42.25 0.4M
2022-05-12 54.17 55.24 45.91 49.80 0.5M
2022-05-11 48.32 51.55 44.50 51.31 0.4M
2022-05-10 44.29 50.34 42.76 46.86 0.5M
2022-05-09 44.02 47.86 42.32 47.20 0.5M
2022-05-06 39.34 43.17 38.09 41.14 0.7M
2022-05-05 33.32 38.92 33.32 37.92 0.4M
2022-05-04 35.14 38.08 31.50 31.68 0.4M
2022-05-03 34.58 35.50 33.37 34.83 0.2M
2022-05-02 37.07 38.15 34.04 34.12 0.5M
2022-04-29 33.93 36.91 32.11 36.77 0.4M
2022-04-28 34.90 36.78 31.22 32.10 0.3M
2022-04-27 36.39 37.68 34.21 37.18 0.4M
2022-04-26 32.74 35.53 32.51 35.46 0.2M
2022-04-25 34.64 34.79 31.70 31.93 0.2M
2022-04-22 32.11 34.45 31.04 34.14 0.3M
2022-04-21 28.08 32.40 27.36 32.15 0.3M
2022-04-20 26.30 29.16 26.30 29.04 0.3M
2022-04-19 28.00 28.09 25.18 25.49 0.2M
2022-04-18 27.17 28.82 26.94 27.73 0.2M
2022-04-14 24.77 26.92 24.77 26.91 0.2M
2022-04-13 27.27 27.35 24.73 24.96 0.2M
2022-04-12 24.98 27.43 24.21 27.05 0.3M
2022-04-11 26.56 27.07 25.49 26.38 0.2M
2022-04-08 24.53 25.56 24.37 25.47 0.3M
2022-04-07 24.30 25.76 23.35 24.29 0.3M
2022-04-06 22.89 24.68 22.73 23.97 0.5M
2022-04-05 20.03 21.80 19.92 21.61 0.2M
2022-04-04 21.86 21.86 19.87 20.03 0.2M
2022-04-01 22.67 22.80 21.74 22.31 0.1M
2022-03-31 21.71 22.83 21.70 22.82 0.2M
2022-03-30 20.96 22.12 20.53 21.80 0.2M
2022-03-29 21.54 21.95 20.31 20.65 0.2M
2022-03-28 23.68 24.27 22.40 22.43 0.1M
2022-03-25 22.81 24.70 22.81 23.78 0.1M
2022-03-24 23.85 24.90 22.97 22.98 0.1M
2022-03-23 23.94 24.58 22.95 24.24 0.2M
2022-03-22 24.92 25.10 22.40 23.11 0.1M
2022-03-21 24.41 25.98 24.06 24.99 0.2M
2022-03-18 27.38 27.38 23.96 24.09 0.3M
2022-03-17 30.00 30.00 26.69 26.85 0.2M
2022-03-16 32.34 33.20 29.01 29.01 0.4M
2022-03-15 35.99 36.72 33.60 33.83 0.2M
2022-03-14 34.69 37.40 33.35 36.82 0.3M
2022-03-11 30.22 34.46 30.20 34.46 0.3M
2022-03-10 31.91 32.28 30.56 31.14 0.3M
2022-03-09 31.80 32.25 29.80 30.12 0.2M
2022-03-08 35.00 36.39 31.97 35.01 0.5M
2022-03-07 30.45 34.91 30.00 34.89 0.2M
2022-03-04 28.77 31.00 28.05 30.36 0.2M
2022-03-03 25.69 28.86 25.69 28.46 0.2M
2022-03-02 26.00 27.65 25.38 25.71 0.1M
2022-03-01 25.39 26.73 24.70 26.35 0.1M
2022-02-28 26.39 26.73 24.66 25.39 0.2M
2022-02-25 26.71 28.40 25.86 25.92 0.2M
2022-02-24 35.82 35.82 26.81 27.13 0.4M
2022-02-23 28.22 31.78 28.12 31.66 0.3M
2022-02-22 28.86 29.82 27.21 29.19 0.2M
2022-02-18 26.28 28.24 25.77 27.88 0.2M
2022-02-17 24.71 26.55 24.26 26.53 0.2M
2022-02-16 24.56 24.90 23.83 23.94 0.1M
2022-02-15 24.24 24.67 23.29 23.29 0.1M
2022-02-14 26.22 26.22 24.24 25.61 0.1M
2022-02-11 23.35 26.06 22.79 25.69 0.1M
2022-02-10 24.32 24.32 22.00 23.75 0.2M
2022-02-09 24.00 24.47 22.97 23.01 0.1M
2022-02-08 25.96 26.35 24.71 24.94 0.1M
2022-02-07 24.52 25.60 23.44 25.39 0.2M
2022-02-04 26.69 27.56 23.76 24.82 0.3M
2022-02-03 27.29 28.50 26.42 28.23 0.3M
2022-02-02 21.89 24.31 21.83 23.75 0.2M
2022-02-01 22.83 24.30 22.29 22.37 0.1M
2022-01-31 27.09 27.11 23.40 23.46 0.2M
2022-01-28 30.31 31.44 27.39 27.41 0.2M
2022-01-27 28.62 30.53 27.24 30.45 0.2M
2022-01-26 27.04 30.79 26.20 30.18 0.2M
2022-01-25 27.88 29.52 27.06 28.89 0.3M
2022-01-24 30.09 31.90 26.06 26.15 0.7M
2022-01-21 25.01 27.37 24.74 27.27 0.3M
2022-01-20 22.50 24.11 21.34 23.99 0.1M
2022-01-19 22.81 23.35 21.96 23.28 0.2M
2022-01-18 22.56 23.12 21.89 23.03 0.2M
2022-01-14 21.92 22.26 20.96 21.37 0.1M
2022-01-13 19.36 21.42 19.36 21.35 0.1M
2022-01-12 18.81 19.86 18.43 19.53 0.1M
2022-01-11 20.54 20.76 19.14 19.26 0.1M
2022-01-10 21.68 22.93 20.48 20.48 0.4M
2022-01-07 20.38 21.06 19.61 20.66 0.1M
2022-01-06 20.75 21.16 19.38 20.24 0.1M
2022-01-05 18.67 20.30 18.34 20.30 0.2M
2022-01-04 16.70 18.73 16.70 17.98 0.0M
2022-01-03 16.81 17.55 16.78 16.95 0.0M