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

WEBL
🏛️ アメリカ →
32.96
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 65.81 66.25 63.52 63.70 0.1M
2021-12-30 65.54 67.79 65.08 66.02 0.1M
2021-12-29 65.48 65.80 63.50 65.05 0.1M
2021-12-28 67.89 68.18 65.00 65.60 0.2M
2021-12-27 66.60 68.21 66.60 67.54 0.2M
2021-12-23 65.80 66.77 64.19 66.30 0.1M
2021-12-22 63.88 65.56 63.01 65.01 0.1M
2021-12-21 60.59 64.58 59.00 64.44 0.2M
2021-12-20 58.45 59.54 57.25 58.80 0.2M
2021-12-17 58.12 61.95 56.00 61.16 0.2M
2021-12-16 64.61 64.61 58.00 59.45 0.2M
2021-12-15 61.03 64.48 57.62 64.33 0.2M
2021-12-14 61.11 61.69 58.70 61.03 0.2M
2021-12-13 65.85 66.54 62.24 63.56 0.1M
2021-12-10 68.06 68.76 64.39 65.68 0.1M
2021-12-09 70.04 71.16 66.00 66.60 0.2M
2021-12-08 70.85 73.70 69.16 73.03 0.2M
2021-12-07 67.93 71.00 67.75 69.85 0.2M
2021-12-06 62.16 64.92 58.90 64.41 0.2M
2021-12-03 67.11 67.11 58.63 61.70 0.4M
2021-12-02 64.59 67.50 62.80 67.24 0.2M
2021-12-01 74.60 74.60 63.55 63.65 0.3M
2021-11-30 78.84 78.91 70.93 71.77 0.2M
2021-11-29 79.53 79.53 76.16 78.64 0.1M
2021-11-26 77.90 79.55 75.90 77.51 0.1M
2021-11-24 76.06 79.36 74.35 79.14 0.2M
2021-11-23 77.96 79.24 73.63 76.98 0.3M
2021-11-22 87.82 87.82 79.00 79.62 0.3M
2021-11-19 90.25 90.59 86.72 86.84 0.1M
2021-11-18 91.07 91.07 86.90 89.45 0.1M
2021-11-17 92.62 94.18 90.94 91.13 0.1M
2021-11-16 91.09 93.55 91.08 93.06 0.1M
2021-11-15 91.24 93.00 91.00 91.66 0.1M
2021-11-12 86.55 90.45 86.00 90.45 0.1M
2021-11-11 87.00 87.50 84.94 85.13 0.1M
2021-11-10 89.15 91.00 83.44 85.24 0.1M
2021-11-09 91.44 92.16 88.63 91.70 0.1M
2021-11-08 91.85 93.35 91.58 91.82 0.1M
2021-11-05 91.65 92.71 90.16 91.08 0.1M
2021-11-04 88.78 91.44 88.50 90.31 0.1M
2021-11-03 86.02 87.98 84.87 87.89 0.1M
2021-11-02 87.80 87.80 85.00 86.48 0.1M
2021-11-01 87.89 87.89 85.71 87.24 0.1M
2021-10-29 84.01 87.20 84.00 87.13 0.1M
2021-10-27 86.10 87.01 83.81 83.95 0.1M
2021-10-26 88.96 89.00 84.71 85.97 0.1M
2021-10-25 86.75 87.34 84.16 86.91 0.1M
2021-10-22 88.65 89.86 85.00 86.31 0.1M
2021-10-21 89.91 92.68 89.29 92.23 0.0M
2021-10-20 91.65 92.73 89.42 90.60 0.1M
2021-10-19 89.58 92.07 89.58 91.60 0.1M
2021-10-18 86.06 89.37 86.06 89.35 0.1M
2021-10-15 87.11 88.12 86.17 87.45 0.1M
2021-10-14 85.54 87.52 85.39 86.57 0.1M
2021-10-13 81.21 83.00 80.83 83.00 0.1M
2021-10-12 79.62 80.01 78.00 79.53 0.0M
2021-10-11 80.50 81.50 78.36 78.54 0.0M
2021-10-08 83.38 83.92 80.79 81.00 0.0M
2021-10-07 82.32 84.68 82.32 82.69 0.1M
2021-10-06 75.42 80.12 74.82 79.91 0.0M
2021-10-05 75.48 78.84 75.47 77.73 0.1M
2021-10-04 80.42 80.42 72.34 74.59 0.2M
2021-10-01 80.12 82.31 78.06 82.22 0.0M
2021-09-30 79.57 80.76 78.33 79.13 0.1M
2021-09-29 82.30 82.95 78.03 78.45 0.1M
2021-09-28 86.40 86.40 80.10 81.04 0.1M
2021-09-27 90.33 90.68 87.79 89.91 0.1M
2021-09-24 90.01 92.49 89.13 92.43 0.0M
2021-09-23 89.75 91.67 88.29 91.39 0.1M
2021-09-22 86.61 88.90 85.11 87.86 0.0M
2021-09-21 86.97 87.44 84.81 86.13 0.0M
2021-09-20 86.42 87.24 81.56 85.24 0.1M
2021-09-17 92.00 92.00 89.85 91.22 0.0M
2021-09-16 91.11 92.51 89.50 92.47 0.0M
2021-09-15 89.17 91.53 87.42 91.23 0.0M
2021-09-14 91.05 91.12 88.69 89.28 0.0M
2021-09-13 93.30 93.30 87.63 90.34 0.1M
2021-09-10 95.49 95.49 91.54 91.77 0.0M
2021-09-09 94.21 95.86 94.03 94.35 0.1M
2021-09-08 96.93 97.00 93.43 94.61 0.1M
2021-09-07 97.45 97.86 96.05 97.27 0.0M
2021-09-03 94.98 97.21 94.01 96.94 0.0M
2021-09-02 95.60 96.16 94.33 94.98 0.0M
2021-09-01 94.56 97.32 94.56 95.19 0.1M
2021-08-31 93.86 94.73 92.60 94.14 0.1M
2021-08-30 92.93 95.85 92.40 95.31 0.1M
2021-08-27 89.66 92.98 89.53 92.54 0.1M
2021-08-26 89.43 91.93 88.70 88.89 0.1M
2021-08-25 88.65 89.45 88.38 89.43 0.1M
2021-08-24 87.23 88.74 87.23 88.65 0.1M
2021-08-23 83.31 86.90 83.31 86.55 0.1M
2021-08-20 80.00 82.62 80.00 82.51 0.0M
2021-08-19 78.20 81.57 78.00 80.15 0.0M
2021-08-18 81.03 82.25 79.75 79.92 0.0M
2021-08-17 81.50 82.00 79.60 81.11 0.1M
2021-08-16 85.00 85.14 80.50 83.86 0.1M
2021-08-13 85.63 85.93 84.62 85.54 0.0M
2021-08-12 83.79 85.32 82.83 85.22 0.0M
2021-08-11 85.09 85.11 81.91 84.00 0.1M
2021-08-10 86.93 87.94 83.67 83.89 0.1M
2021-08-09 86.77 87.00 84.77 86.67 0.0M
2021-08-06 88.35 88.85 85.40 86.40 0.1M
2021-08-05 87.56 89.62 86.00 89.39 0.1M
2021-08-04 86.00 87.85 84.89 87.77 0.1M
2021-08-03 86.46 87.00 83.32 86.37 0.1M
2021-08-02 87.96 87.96 84.02 85.74 0.1M
2021-07-30 87.13 88.73 85.93 86.11 0.1M
2021-07-29 93.27 94.52 92.19 92.24 0.1M
2021-07-28 93.84 95.99 92.27 95.27 0.1M
2021-07-27 96.50 96.50 88.61 92.52 0.1M
2021-07-26 96.87 97.36 95.38 96.74 0.0M
2021-07-23 94.00 97.85 93.31 97.02 0.1M
2021-07-22 88.97 91.19 88.97 91.13 0.0M
2021-07-21 86.75 88.80 85.77 88.73 0.0M
2021-07-20 84.40 88.37 82.80 86.87 0.1M
2021-07-19 81.30 83.59 79.71 83.16 0.1M
2021-07-16 86.49 86.82 83.85 84.20 0.0M
2021-07-15 88.61 88.96 83.93 85.59 0.1M
2021-07-14 93.17 93.17 88.39 88.59 0.1M
2021-07-13 92.34 94.31 90.85 91.05 0.0M
2021-07-12 95.53 95.98 92.07 92.67 0.0M
2021-07-09 91.12 94.18 90.57 94.11 0.0M
2021-07-08 88.28 92.99 87.53 91.35 0.1M
2021-07-07 97.31 97.35 92.88 93.76 0.1M
2021-07-06 93.02 95.43 92.29 95.24 0.1M
2021-07-02 91.60 92.68 90.70 92.26 0.0M
2021-07-01 90.00 91.39 88.42 90.15 0.0M
2021-06-30 92.08 92.08 90.12 90.21 0.0M
2021-06-29 91.88 92.25 90.05 92.08 0.0M
2021-06-28 89.62 91.79 89.62 91.72 0.1M
2021-06-25 89.52 89.97 87.12 88.69 0.1M
2021-06-24 88.00 90.45 87.89 88.69 0.1M
2021-06-23 86.00 87.37 85.26 86.71 0.2M
2021-06-22 81.95 85.74 81.78 85.50 0.1M
2021-06-21 82.24 83.05 78.80 82.36 0.1M
2021-06-18 81.22 83.33 80.78 82.15 0.1M
2021-06-17 76.95 82.93 76.95 82.33 0.1M
2021-06-16 79.41 80.49 75.89 78.40 0.1M
2021-06-15 80.89 81.19 78.66 79.02 0.1M
2021-06-14 79.50 81.22 79.00 81.18 0.1M
2021-06-11 78.52 79.31 77.69 79.31 0.1M
2021-06-10 75.19 78.36 74.73 78.27 0.1M
2021-06-09 76.63 77.21 75.09 75.25 0.0M
2021-06-08 75.55 77.32 74.50 75.87 0.1M
2021-06-07 72.39 75.32 72.39 75.11 0.1M
2021-06-04 70.24 73.12 70.24 72.99 0.0M
2021-06-03 69.83 70.74 68.39 69.49 0.0M
2021-06-02 70.96 72.37 70.79 72.04 0.0M
2021-06-01 72.11 72.72 69.55 71.24 0.1M
2021-05-28 71.35 72.91 70.97 71.06 0.1M
2021-05-27 70.62 71.09 68.10 70.43 0.1M
2021-05-26 70.08 71.45 70.01 70.92 0.0M
2021-05-25 70.02 70.50 68.94 69.40 0.0M
2021-05-24 67.04 69.87 66.81 69.18 0.1M
2021-05-21 67.50 67.83 65.37 65.56 0.1M
2021-05-20 63.29 66.87 63.29 66.64 0.1M
2021-05-19 58.34 62.60 58.15 62.60 0.0M
2021-05-18 63.61 65.20 62.25 62.29 0.0M
2021-05-17 61.99 62.96 60.66 62.79 0.0M
2021-05-14 59.64 63.02 59.56 62.88 0.1M
2021-05-13 60.01 60.44 55.67 57.86 0.1M
2021-05-12 60.56 61.87 57.03 58.00 0.1M
2021-05-11 57.57 64.19 57.00 63.94 0.1M
2021-05-10 65.52 65.52 61.97 62.15 0.1M
2021-05-07 66.91 68.46 65.66 66.39 0.1M
2021-05-06 64.62 64.62 61.26 64.06 0.1M
2021-05-05 68.45 68.86 63.85 64.62 0.1M
2021-05-04 69.45 69.45 62.81 66.30 0.1M
2021-05-03 76.80 76.80 70.81 71.28 0.1M
2021-04-30 76.69 78.00 74.88 75.38 0.0M
2021-04-29 81.50 81.50 75.98 78.79 0.1M
2021-04-28 79.44 81.00 77.94 79.58 0.0M
2021-04-27 79.69 80.96 78.27 79.14 0.0M
2021-04-26 77.14 79.61 76.90 79.47 0.0M
2021-04-23 74.51 77.34 74.51 76.95 0.1M
2021-04-22 75.08 76.79 72.46 73.29 0.1M
2021-04-21 72.00 74.85 71.41 74.85 0.1M
2021-04-20 76.07 77.18 72.06 73.92 0.1M
2021-04-19 77.78 80.10 75.46 77.06 0.1M
2021-04-16 82.14 82.14 77.85 79.50 0.1M
2021-04-15 79.97 81.59 79.49 81.39 0.1M
2021-04-14 81.20 82.08 77.03 77.39 0.1M
2021-04-13 78.93 81.83 78.84 81.22 0.1M
2021-04-12 78.10 78.60 75.81 78.18 0.1M
2021-04-09 77.28 78.96 76.09 78.82 0.1M
2021-04-08 75.92 77.95 75.92 77.95 0.1M
2021-04-07 74.03 75.34 72.88 74.30 0.1M
2021-04-06 72.73 75.24 72.73 74.03 0.1M
2021-04-05 72.09 72.62 70.26 72.34 0.1M
2021-04-01 68.87 70.92 68.87 70.50 0.1M
2021-03-31 63.00 66.93 63.00 65.72 0.1M
2021-03-30 61.71 62.28 60.01 61.75 0.0M
2021-03-29 63.10 64.15 61.00 62.38 0.1M
2021-03-26 60.83 63.60 59.60 63.60 0.1M
2021-03-25 60.19 61.58 58.20 60.81 0.1M
2021-03-24 69.79 69.79 61.36 61.72 0.1M
2021-03-23 69.12 70.70 67.59 67.98 0.1M
2021-03-22 67.72 70.12 66.71 68.98 0.1M
2021-03-19 64.59 66.69 63.12 66.39 0.1M
2021-03-18 67.61 68.13 63.30 63.61 0.1M
2021-03-17 67.70 72.78 65.82 71.24 0.1M
2021-03-16 72.25 73.35 68.54 70.16 0.1M
2021-03-15 68.96 70.80 67.74 70.76 0.1M
2021-03-12 67.98 68.60 64.71 68.46 0.1M
2021-03-11 67.33 71.32 67.24 70.82 0.1M
2021-03-10 68.25 68.25 63.10 63.73 0.1M
2021-03-09 62.44 65.38 61.75 64.45 0.1M
2021-03-08 62.07 64.93 56.88 56.95 0.1M
2021-03-05 63.37 63.37 53.62 62.91 0.1M
2021-03-04 65.17 67.35 57.91 61.24 0.1M
2021-03-03 75.10 75.10 65.02 66.02 0.3M
2021-03-02 82.41 82.41 75.45 75.45 0.1M
2021-03-01 78.24 81.38 76.18 80.95 0.1M
2021-02-26 74.88 76.58 70.07 73.94 0.1M
2021-02-25 80.22 82.21 70.63 72.10 0.2M
2021-02-24 79.07 81.42 76.49 80.91 0.0M
2021-02-23 73.99 81.90 68.50 81.04 0.1M
2021-02-22 86.04 86.83 80.57 81.13 0.1M
2021-02-19 91.93 92.41 89.52 89.78 0.0M
2021-02-18 87.62 91.25 86.32 90.33 0.1M
2021-02-17 93.21 93.21 88.10 92.26 0.1M
2021-02-16 97.20 98.52 93.28 95.34 0.1M
2021-02-12 93.37 95.40 91.51 95.40 0.0M
2021-02-11 93.20 95.28 91.78 92.97 0.1M
2021-02-10 91.13 92.80 86.50 91.09 0.1M
2021-02-09 88.21 90.84 88.21 90.27 0.0M
2021-02-08 89.16 90.12 87.11 89.13 0.1M
2021-02-05 84.82 87.36 83.32 87.35 0.1M
2021-02-04 80.90 82.75 80.20 82.75 0.0M
2021-02-03 79.34 80.61 77.77 78.61 0.1M
2021-02-02 75.16 78.03 75.00 77.60 0.1M
2021-02-01 68.54 73.02 68.29 72.60 0.0M
2021-01-29 68.65 69.57 64.95 67.41 0.0M
2021-01-28 69.30 72.50 69.30 70.00 0.0M
2021-01-27 70.40 72.00 66.53 67.64 0.1M
2021-01-26 75.48 75.81 73.70 74.09 0.0M
2021-01-25 76.43 78.30 70.68 74.69 0.0M
2021-01-22 72.98 74.86 72.98 74.79 0.0M
2021-01-21 74.31 75.21 73.46 74.11 0.0M
2021-01-20 71.50 74.24 71.45 73.59 0.0M
2021-01-19 66.77 68.51 65.87 68.20 0.0M
2021-01-15 66.35 67.68 64.00 65.04 0.0M
2021-01-14 68.48 69.82 66.33 66.72 0.0M
2021-01-13 67.39 69.78 67.04 68.24 0.0M
2021-01-12 65.34 67.80 65.10 67.43 0.1M
2021-01-11 65.60 67.59 63.06 65.38 0.0M
2021-01-08 66.51 68.10 65.44 67.93 0.1M
2021-01-07 61.78 65.53 61.78 65.36 0.1M
2021-01-06 60.86 63.17 59.94 60.88 0.1M
2021-01-05 62.26 64.31 62.11 64.15 0.0M
2021-01-04 65.92 65.92 59.52 62.71 0.1M