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
2022-12-30 5.43 5.71 5.39 5.71 2.6M
2022-12-29 5.35 5.75 5.27 5.71 2.7M
2022-12-28 5.27 5.42 5.11 5.18 2.4M
2022-12-27 5.53 5.53 5.19 5.33 2.8M
2022-12-23 5.53 5.64 5.34 5.59 3.4M
2022-12-22 5.76 5.76 5.26 5.58 5.3M
2022-12-21 5.85 6.13 5.65 6.02 3.6M
2022-12-20 5.59 5.90 5.48 5.77 3.3M
2022-12-19 6.06 6.09 5.63 5.70 4.1M
2022-12-16 6.15 6.29 5.95 6.12 3.5M
2022-12-15 6.64 6.71 6.15 6.24 4.0M
2022-12-14 7.12 7.43 6.82 7.10 6.2M
2022-12-13 7.71 7.84 6.92 7.15 8.1M
2022-12-12 6.41 6.75 6.40 6.74 2.5M
2022-12-09 6.34 6.63 6.26 6.37 2.7M
2022-12-08 6.20 6.49 6.01 6.37 3.8M
2022-12-07 6.07 6.24 5.85 6.02 4.9M
2022-12-06 6.63 6.63 6.01 6.15 3.4M
2022-12-05 7.12 7.25 6.54 6.63 2.9M
2022-12-02 7.10 7.43 7.03 7.34 3.8M
2022-12-01 7.37 7.71 7.21 7.56 5.6M
2022-11-30 6.27 7.32 6.22 7.30 5.9M
2022-11-29 6.44 6.48 6.17 6.25 2.2M
2022-11-28 6.51 6.76 6.32 6.40 2.6M
2022-11-25 6.66 6.72 6.57 6.64 2.0M
2022-11-23 6.41 6.82 6.34 6.75 3.8M
2022-11-22 6.25 6.43 5.93 6.41 3.6M
2022-11-21 6.46 6.59 6.14 6.27 3.7M
2022-11-18 7.03 7.03 6.42 6.62 4.9M
2022-11-17 6.64 6.93 6.53 6.73 5.3M
2022-11-16 7.59 7.59 7.04 7.14 4.0M
2022-11-15 7.90 8.08 7.52 7.81 6.1M
2022-11-14 7.25 7.63 7.10 7.26 5.9M
2022-11-11 6.73 7.64 6.61 7.48 7.7M
2022-11-10 6.15 6.72 6.07 6.69 6.9M
2022-11-09 5.54 5.55 5.15 5.20 3.0M
2022-11-08 5.61 5.96 5.39 5.68 5.3M
2022-11-07 5.56 5.60 5.28 5.52 3.2M
2022-11-04 5.81 5.85 5.02 5.39 7.9M
2022-11-03 5.77 5.98 5.53 5.54 4.9M
2022-11-02 6.90 6.90 5.86 5.89 5.4M
2022-11-01 7.57 7.68 6.93 6.99 2.2M
2022-10-31 7.37 7.53 7.04 7.23 2.5M
2022-10-28 7.11 7.56 6.94 7.52 3.2M
2022-10-27 7.70 7.93 7.36 7.43 2.5M
2022-10-26 7.85 8.54 7.68 7.82 3.3M
2022-10-25 7.81 8.59 7.81 8.53 3.0M
2022-10-24 7.71 7.78 7.13 7.67 3.8M
2022-10-21 7.05 7.67 6.88 7.65 3.5M
2022-10-20 7.26 7.95 7.24 7.40 3.3M
2022-10-19 7.33 7.71 7.14 7.32 3.1M
2022-10-18 7.86 7.89 7.21 7.44 5.2M
2022-10-17 6.68 7.17 6.68 7.10 3.5M
2022-10-14 7.04 7.15 6.14 6.19 3.4M
2022-10-13 6.02 6.84 5.73 6.72 5.3M
2022-10-12 6.52 6.75 6.32 6.64 1.9M
2022-10-11 6.86 6.99 6.26 6.54 2.9M
2022-10-10 7.51 7.51 6.77 7.02 2.2M
2022-10-07 8.06 8.06 7.33 7.46 2.0M
2022-10-06 8.48 8.87 8.35 8.55 2.6M
2022-10-05 8.16 8.70 7.87 8.57 2.3M
2022-10-04 8.09 8.62 8.08 8.59 3.1M
2022-10-03 7.32 7.65 7.05 7.52 2.3M
2022-09-30 7.27 7.76 7.06 7.11 2.4M
2022-09-29 7.48 7.56 7.07 7.32 2.3M
2022-09-28 7.13 7.96 7.11 7.87 2.4M
2022-09-27 7.30 7.52 6.84 7.09 2.7M
2022-09-26 7.10 7.56 6.91 6.95 2.2M
2022-09-23 7.31 7.47 6.83 7.17 3.5M
2022-09-22 7.90 8.04 7.48 7.56 2.6M
2022-09-21 8.66 9.05 8.00 8.02 2.1M
2022-09-20 8.73 8.89 8.38 8.50 1.4M
2022-09-19 8.60 9.03 8.55 9.02 1.5M
2022-09-16 9.03 9.03 8.56 8.90 1.8M
2022-09-15 9.50 10.14 9.33 9.51 1.0M
2022-09-14 9.51 9.74 9.22 9.72 1.2M
2022-09-13 9.88 10.04 9.35 9.44 1.9M
2022-09-12 11.02 11.34 10.88 11.23 1.7M
2022-09-09 10.36 10.90 10.32 10.83 1.9M
2022-09-08 9.35 10.13 9.25 10.03 2.2M
2022-09-07 8.93 9.72 8.87 9.65 1.7M
2022-09-06 9.17 9.20 8.59 8.89 2.2M
2022-09-02 9.72 9.97 9.01 9.16 1.8M
2022-09-01 9.39 9.59 8.73 9.45 2.1M
2022-08-31 10.37 10.57 9.73 9.79 1.3M
2022-08-30 10.31 10.51 9.50 9.86 1.4M
2022-08-29 10.00 10.54 9.93 10.01 0.9M
2022-08-26 11.75 11.90 10.38 10.41 2.4M
2022-08-25 11.22 11.78 11.04 11.75 1.8M
2022-08-24 10.52 11.17 10.44 10.88 1.2M
2022-08-23 10.70 11.23 10.54 10.56 1.4M
2022-08-22 11.14 11.41 10.76 10.91 2.0M
2022-08-19 12.65 12.65 11.75 11.98 1.7M
2022-08-18 13.02 13.36 12.74 13.21 1.1M
2022-08-17 13.28 13.51 12.72 12.99 2.0M
2022-08-16 13.82 14.25 13.21 13.98 1.5M
2022-08-15 13.63 14.19 13.57 14.08 0.9M
2022-08-12 13.46 13.86 13.16 13.85 1.3M
2022-08-11 14.04 14.30 12.85 13.01 2.2M
2022-08-10 13.16 13.49 12.86 13.41 2.1M
2022-08-09 12.40 12.43 11.67 11.92 1.9M
2022-08-08 12.72 13.63 12.61 12.72 2.4M
2022-08-05 11.71 12.71 11.66 12.43 2.2M
2022-08-04 12.15 12.32 11.69 12.28 1.2M
2022-08-03 11.36 12.26 11.31 12.15 1.9M
2022-08-02 10.64 11.48 10.64 11.07 1.8M
2022-08-01 10.46 11.25 10.09 10.79 2.3M
2022-07-29 10.44 10.79 10.08 10.71 2.0M
2022-07-28 9.81 10.18 9.27 10.18 1.8M
2022-07-27 9.25 10.10 9.07 9.95 2.7M
2022-07-26 9.27 9.27 8.51 8.57 1.3M
2022-07-25 9.81 9.90 9.34 9.60 1.0M
2022-07-22 10.74 11.21 9.66 9.85 2.0M
2022-07-21 10.70 11.28 10.42 11.26 1.5M
2022-07-20 9.94 10.97 9.91 10.79 2.4M
2022-07-19 9.32 9.83 8.95 9.78 2.1M
2022-07-18 9.26 9.58 8.73 8.87 2.6M
2022-07-15 8.53 8.94 8.30 8.90 2.0M
2022-07-14 8.35 8.47 7.80 8.14 1.3M
2022-07-13 8.09 8.92 7.92 8.62 1.1M
2022-07-12 9.20 9.60 8.54 8.70 1.1M
2022-07-11 9.74 9.81 8.94 9.10 1.8M
2022-07-08 9.84 10.48 9.56 10.11 2.0M
2022-07-07 9.67 10.38 9.56 10.29 1.5M
2022-07-06 9.64 9.98 9.24 9.54 1.7M
2022-07-05 8.16 9.63 7.94 9.62 2.1M
2022-07-01 8.01 8.60 7.93 8.60 1.4M
2022-06-30 8.40 8.46 7.53 8.10 1.7M
2022-06-29 8.77 8.97 8.36 8.73 0.8M
2022-06-28 10.11 10.31 8.72 8.76 1.7M
2022-06-27 10.72 10.77 9.83 10.00 1.8M
2022-06-24 9.45 10.60 9.44 10.53 2.3M
2022-06-23 8.66 9.26 8.32 9.18 1.1M
2022-06-22 7.93 8.89 7.93 8.39 1.0M
2022-06-21 8.42 8.76 8.23 8.26 1.2M
2022-06-17 7.48 8.13 7.40 7.83 2.1M
2022-06-16 7.89 8.02 7.20 7.40 1.6M
2022-06-15 8.12 9.00 8.02 8.63 1.6M
2022-06-14 8.20 8.30 7.56 7.78 0.9M
2022-06-13 8.69 8.91 7.88 7.97 1.7M
2022-06-10 10.32 10.50 9.53 9.68 1.1M
2022-06-09 12.49 12.66 11.28 11.31 1.1M
2022-06-08 12.51 13.18 12.50 12.70 0.4M
2022-06-07 11.88 12.73 11.70 12.66 1.1M
2022-06-06 12.80 12.96 12.01 12.31 1.0M
2022-06-03 12.54 12.93 12.02 12.17 1.3M
2022-06-02 11.43 13.25 11.34 13.11 1.6M
2022-06-01 11.96 12.55 11.18 11.46 1.2M
2022-05-31 11.78 11.96 11.07 11.57 1.2M
2022-05-27 11.09 11.84 11.05 11.82 1.4M
2022-05-26 9.89 11.02 9.63 10.80 1.0M
2022-05-25 9.14 10.26 9.11 9.98 1.3M
2022-05-24 10.03 10.03 8.88 9.30 2.2M
2022-05-23 11.12 11.17 10.35 11.08 0.6M
2022-05-20 11.53 11.68 9.93 10.95 1.0M
2022-05-19 10.36 11.47 10.30 10.93 1.2M
2022-05-18 11.91 12.21 10.53 10.73 0.6M
2022-05-17 12.61 12.89 11.58 12.54 0.8M
2022-05-16 12.80 13.12 11.79 11.89 1.0M
2022-05-13 11.96 13.17 11.81 13.03 1.1M
2022-05-12 10.46 12.17 10.18 11.35 0.9M
2022-05-11 11.90 12.80 10.96 11.05 0.8M
2022-05-10 12.91 13.20 11.28 12.19 0.8M
2022-05-09 13.24 13.77 11.87 12.11 0.9M
2022-05-06 14.91 15.45 13.36 14.22 1.0M
2022-05-05 18.34 18.34 14.90 15.57 1.2M
2022-05-04 17.53 19.42 16.08 19.37 0.7M
2022-05-03 18.00 18.51 17.40 17.76 0.4M
2022-05-02 16.82 18.14 16.31 18.14 0.4M
2022-04-29 18.75 19.81 16.82 16.88 0.7M
2022-04-28 18.51 20.19 17.66 19.83 0.4M
2022-04-27 18.01 19.00 17.20 17.46 0.6M
2022-04-26 20.16 20.27 18.29 18.36 0.4M
2022-04-25 19.24 20.68 19.02 20.64 0.4M
2022-04-22 20.92 21.34 19.20 19.42 0.6M
2022-04-21 24.04 24.57 20.45 20.71 0.6M
2022-04-20 26.12 26.12 23.02 23.25 0.5M
2022-04-19 24.79 27.20 24.44 26.92 0.3M
2022-04-18 25.31 25.61 23.85 24.97 0.2M
2022-04-14 28.00 28.10 25.65 25.67 0.2M
2022-04-13 25.88 28.10 25.50 27.90 0.2M
2022-04-12 28.00 28.81 25.50 25.89 0.3M
2022-04-11 26.33 27.46 25.74 26.58 0.2M
2022-04-08 28.65 28.86 27.47 27.56 0.2M
2022-04-07 28.97 30.04 27.17 29.03 0.3M
2022-04-06 31.03 31.31 28.27 29.40 0.5M
2022-04-05 35.72 36.07 32.66 33.01 0.2M
2022-04-04 33.13 36.03 33.13 35.77 0.3M
2022-04-01 32.23 33.28 31.79 32.51 0.2M
2022-03-31 33.66 33.66 31.76 31.91 0.2M
2022-03-30 34.70 35.54 32.86 33.37 0.2M
2022-03-29 33.97 35.85 33.49 35.24 0.4M
2022-03-28 31.08 32.85 30.46 32.72 0.5M
2022-03-25 32.45 32.45 29.75 31.03 0.3M
2022-03-24 31.32 32.18 29.57 32.11 0.3M
2022-03-23 31.00 32.35 30.08 30.57 0.3M
2022-03-22 30.02 32.99 29.65 32.14 0.4M
2022-03-21 30.79 31.15 28.61 29.89 0.4M
2022-03-18 27.65 31.22 27.61 31.06 0.4M
2022-03-17 25.49 28.34 25.44 28.12 0.6M
2022-03-16 23.98 26.26 23.36 26.22 0.5M
2022-03-15 21.69 23.10 21.33 22.98 0.4M
2022-03-14 22.82 23.58 20.90 21.27 0.6M
2022-03-11 26.30 26.30 22.80 22.82 0.5M
2022-03-10 25.45 26.10 24.56 25.59 0.4M
2022-03-09 25.26 26.68 24.98 26.42 0.3M
2022-03-08 23.31 25.27 22.33 23.26 0.6M
2022-03-07 27.22 27.74 23.29 23.39 0.4M
2022-03-04 28.91 29.81 26.75 27.43 0.3M
2022-03-03 32.90 32.90 28.80 29.47 0.4M
2022-03-02 32.50 33.30 30.39 32.93 0.3M
2022-03-01 33.23 34.30 31.51 32.14 0.2M
2022-02-28 32.15 34.30 31.67 33.48 0.5M
2022-02-25 31.96 32.80 29.82 32.80 0.6M
2022-02-24 24.36 31.65 24.18 31.46 0.6M
2022-02-23 31.00 31.09 27.34 27.45 0.3M
2022-02-22 30.49 32.27 29.25 30.08 0.2M
2022-02-18 33.53 34.11 31.08 31.59 0.4M
2022-02-17 36.31 36.60 33.13 33.32 0.2M
2022-02-16 36.65 37.40 35.64 37.14 0.3M
2022-02-15 37.07 38.30 36.42 38.25 0.3M
2022-02-14 34.46 36.88 34.34 35.18 0.2M
2022-02-11 38.75 39.64 34.35 35.13 0.3M
2022-02-10 37.49 41.08 37.20 38.19 0.3M
2022-02-09 38.00 39.48 37.25 39.40 0.2M
2022-02-08 35.23 36.89 34.58 36.70 0.2M
2022-02-07 37.15 38.80 35.64 36.08 0.3M
2022-02-04 34.91 38.05 33.67 36.96 0.5M
2022-02-03 34.67 36.00 32.55 32.93 0.6M
2022-02-02 44.44 44.49 39.59 40.66 0.4M
2022-02-01 42.28 43.50 39.97 43.32 0.4M
2022-01-31 36.57 41.50 36.57 41.45 0.3M
2022-01-28 33.43 36.30 31.96 36.30 0.2M
2022-01-27 35.00 36.50 32.85 33.01 0.2M
2022-01-26 37.44 37.99 32.40 33.38 0.3M
2022-01-25 36.82 37.41 33.85 34.96 0.3M
2022-01-24 34.32 39.05 31.00 39.00 0.5M
2022-01-21 41.16 42.00 37.18 37.33 0.3M
2022-01-20 46.23 48.28 42.96 43.20 0.2M
2022-01-19 45.68 47.24 44.50 44.65 0.2M
2022-01-18 46.71 47.80 44.89 45.25 0.2M
2022-01-14 48.12 49.74 46.87 49.08 0.2M
2022-01-13 54.55 54.55 48.88 49.20 0.2M
2022-01-12 56.33 56.98 53.10 54.16 0.2M
2022-01-11 51.83 55.25 51.00 54.98 0.2M
2022-01-10 49.41 51.93 45.71 51.93 0.3M
2022-01-07 52.58 54.40 50.50 51.44 0.2M
2022-01-06 51.88 54.62 50.14 52.58 0.2M
2022-01-05 58.08 58.82 52.46 52.46 0.5M
2022-01-04 64.39 64.39 57.03 59.88 0.3M
2022-01-03 64.65 64.65 61.28 64.06 0.1M