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
2023-12-29 15.53 15.66 15.00 15.16 0.6M
2023-12-28 15.59 15.74 15.47 15.61 0.4M
2023-12-27 15.65 15.79 15.40 15.57 0.4M
2023-12-26 15.51 15.65 15.39 15.58 0.5M
2023-12-22 15.59 15.74 15.20 15.47 0.7M
2023-12-21 15.26 15.49 15.00 15.47 0.8M
2023-12-20 15.37 15.80 14.74 14.80 1.1M
2023-12-19 15.24 15.52 15.21 15.47 0.6M
2023-12-18 14.57 15.21 14.56 15.04 0.8M
2023-12-15 14.28 14.62 14.13 14.50 0.5M
2023-12-14 14.34 14.59 13.79 14.27 1.0M
2023-12-13 13.32 13.95 13.01 13.91 1.2M
2023-12-12 12.87 13.20 12.69 13.18 0.5M
2023-12-11 12.74 13.04 12.58 12.98 0.5M
2023-12-08 12.26 12.85 12.23 12.79 0.5M
2023-12-07 12.30 12.62 12.21 12.51 0.5M
2023-12-06 12.46 12.64 12.05 12.08 0.5M
2023-12-05 12.11 12.40 11.94 12.26 0.4M
2023-12-04 12.17 12.39 11.95 12.34 0.7M
2023-12-01 11.87 12.62 11.74 12.59 0.9M
2023-11-30 12.18 12.34 11.63 11.95 0.6M
2023-11-29 11.87 12.18 11.78 11.80 0.9M
2023-11-28 11.25 11.58 11.10 11.56 0.7M
2023-11-27 11.27 11.56 11.22 11.32 0.6M
2023-11-24 11.28 11.34 11.15 11.34 0.2M
2023-11-22 11.20 11.51 11.16 11.33 0.9M
2023-11-21 11.02 11.12 10.81 11.04 0.6M
2023-11-20 10.87 11.35 10.87 11.27 0.9M
2023-11-17 10.74 10.90 10.66 10.90 0.6M
2023-11-16 10.66 10.81 10.50 10.77 0.9M
2023-11-15 11.17 11.39 10.95 11.08 1.3M
2023-11-14 10.59 11.04 10.55 10.96 1.1M
2023-11-13 9.81 10.05 9.73 9.94 0.9M
2023-11-10 9.47 10.00 9.38 10.00 0.8M
2023-11-09 9.99 10.06 9.47 9.53 0.7M
2023-11-08 10.03 10.07 9.76 9.96 0.6M
2023-11-07 9.76 10.23 9.66 10.05 0.9M
2023-11-06 9.76 9.79 9.23 9.48 0.6M
2023-11-03 9.24 9.76 9.21 9.66 0.9M
2023-11-02 9.17 9.22 8.85 9.06 0.7M
2023-11-01 8.62 8.79 8.42 8.76 0.6M
2023-10-31 8.54 8.67 8.28 8.62 0.8M
2023-10-30 8.20 8.42 8.05 8.30 0.6M
2023-10-27 8.15 8.24 7.90 8.00 1.3M
2023-10-26 8.13 8.26 7.63 7.83 1.8M
2023-10-25 9.11 9.11 8.23 8.28 1.8M
2023-10-24 9.37 9.71 9.25 9.55 0.5M
2023-10-23 8.99 9.43 8.75 9.13 0.8M
2023-10-20 9.67 9.74 9.11 9.15 0.9M
2023-10-19 10.10 10.31 9.67 9.74 1.2M
2023-10-18 10.17 10.35 9.67 9.76 0.8M
2023-10-17 10.06 10.57 9.99 10.41 0.5M
2023-10-16 9.96 10.45 9.90 10.36 0.6M
2023-10-13 10.33 10.37 9.63 9.77 0.8M
2023-10-12 10.84 10.84 10.08 10.27 1.1M
2023-10-11 10.81 10.99 10.52 10.79 0.7M
2023-10-10 10.47 10.96 10.40 10.67 1.0M
2023-10-09 9.92 10.50 9.77 10.42 0.9M
2023-10-06 9.19 10.28 9.18 10.19 1.1M
2023-10-05 9.77 9.77 9.18 9.51 0.7M
2023-10-04 9.63 9.86 9.49 9.78 0.7M
2023-10-03 10.01 10.20 9.38 9.52 1.1M
2023-10-02 10.16 10.48 10.04 10.26 0.8M
2023-09-29 10.39 10.59 10.05 10.14 1.3M
2023-09-28 9.58 10.17 9.46 10.00 0.8M
2023-09-27 9.71 10.00 9.47 9.83 0.8M
2023-09-26 9.86 10.00 9.52 9.59 0.8M
2023-09-25 9.87 10.14 9.80 10.10 0.5M
2023-09-22 10.16 10.35 9.96 9.97 1.0M
2023-09-21 10.46 10.52 9.96 9.98 1.7M
2023-09-20 11.52 11.66 10.91 10.94 0.8M
2023-09-19 11.46 11.48 10.99 11.41 0.8M
2023-09-18 11.58 11.82 11.51 11.60 0.7M
2023-09-15 12.18 12.20 11.56 11.72 1.0M
2023-09-14 12.50 12.50 12.08 12.30 0.9M
2023-09-13 12.47 12.58 12.17 12.30 0.6M
2023-09-12 12.73 12.98 12.48 12.49 0.7M
2023-09-11 12.71 12.99 12.65 12.93 1.0M
2023-09-08 12.51 12.69 12.36 12.51 0.5M
2023-09-07 12.06 12.54 11.97 12.47 1.1M
2023-09-06 12.62 12.82 12.26 12.50 0.8M
2023-09-05 12.50 12.83 12.43 12.70 0.7M
2023-09-01 12.72 12.88 12.46 12.61 1.1M
2023-08-31 12.10 12.54 12.08 12.34 1.6M
2023-08-30 11.60 11.85 11.45 11.80 0.8M
2023-08-29 10.94 11.68 10.92 11.61 1.0M
2023-08-28 10.99 11.15 10.83 10.99 0.8M
2023-08-25 10.55 10.94 10.19 10.82 1.4M
2023-08-24 11.55 11.60 10.43 10.44 1.3M
2023-08-23 10.91 11.45 10.84 11.32 1.1M
2023-08-22 10.85 10.97 10.64 10.79 1.1M
2023-08-21 10.53 10.81 10.35 10.67 1.0M
2023-08-18 9.97 10.56 9.92 10.46 1.1M
2023-08-17 10.89 10.92 10.41 10.46 1.0M
2023-08-16 11.02 11.16 10.74 10.75 1.1M
2023-08-15 11.48 11.56 11.05 11.13 0.8M
2023-08-14 11.25 11.68 11.13 11.68 1.1M
2023-08-11 11.28 11.59 11.21 11.36 1.4M
2023-08-10 11.83 12.17 11.35 11.55 1.6M
2023-08-09 12.02 12.04 11.32 11.45 1.2M
2023-08-08 11.76 12.00 11.35 11.94 1.4M
2023-08-07 12.17 12.42 11.78 12.40 1.0M
2023-08-04 12.54 12.66 11.99 12.04 1.5M
2023-08-03 11.74 12.03 11.63 11.82 1.3M
2023-08-02 12.74 12.76 11.90 12.19 2.2M
2023-08-01 13.36 13.54 13.03 13.38 0.8M
2023-07-31 13.20 13.67 13.19 13.54 0.9M
2023-07-28 12.69 13.19 12.60 13.09 1.5M
2023-07-27 13.33 13.40 12.19 12.34 2.0M
2023-07-26 12.39 12.76 12.21 12.64 1.1M
2023-07-25 12.46 12.72 12.45 12.47 0.9M
2023-07-24 12.47 12.58 12.08 12.34 1.3M
2023-07-21 12.81 12.92 12.30 12.40 1.1M
2023-07-20 13.34 13.51 12.40 12.48 2.3M
2023-07-19 13.95 14.36 13.71 13.89 1.4M
2023-07-18 13.37 13.77 13.16 13.68 1.4M
2023-07-17 12.99 13.49 12.87 13.34 1.0M
2023-07-14 13.29 13.56 12.83 12.96 1.4M
2023-07-13 12.86 13.46 12.85 13.35 1.7M
2023-07-12 12.68 12.72 12.15 12.50 1.3M
2023-07-11 11.62 12.27 11.55 12.19 1.6M
2023-07-10 11.05 11.47 10.89 11.46 0.7M
2023-07-07 11.06 11.49 11.04 11.15 1.3M
2023-07-06 11.19 11.20 10.72 11.04 1.0M
2023-07-05 11.47 11.78 11.36 11.67 0.7M
2023-07-03 11.44 11.64 11.37 11.60 0.7M
2023-06-30 11.43 11.72 11.40 11.42 1.1M
2023-06-29 11.35 11.38 10.93 11.09 1.0M
2023-06-28 10.86 11.52 10.84 11.34 1.0M
2023-06-27 10.55 11.03 10.41 10.89 1.0M
2023-06-26 10.68 11.10 10.37 10.38 0.9M
2023-06-23 10.69 10.95 10.52 10.76 1.2M
2023-06-22 10.53 11.10 10.46 11.09 1.2M
2023-06-21 11.28 11.31 10.53 10.72 1.3M
2023-06-20 11.24 11.66 11.03 11.40 1.1M
2023-06-16 12.02 12.07 11.39 11.46 1.0M
2023-06-15 11.07 11.95 10.95 11.84 1.4M
2023-06-14 11.19 11.41 10.84 11.31 1.2M
2023-06-13 11.31 11.33 10.91 11.25 1.2M
2023-06-12 10.63 10.94 10.51 10.93 1.1M
2023-06-09 10.54 10.90 10.37 10.48 1.2M
2023-06-08 10.14 10.48 9.95 10.38 1.5M
2023-06-07 11.33 11.54 10.16 10.24 1.4M
2023-06-06 10.90 11.35 10.79 11.21 0.8M
2023-06-05 10.74 11.19 10.65 10.99 1.1M
2023-06-02 10.86 11.18 10.71 10.90 1.2M
2023-06-01 10.08 10.77 9.94 10.58 1.2M
2023-05-31 9.95 10.28 9.82 10.26 1.0M
2023-05-30 10.26 10.32 9.83 10.09 1.1M
2023-05-26 9.19 9.96 9.19 9.82 1.6M
2023-05-25 9.25 9.29 8.90 9.06 1.4M
2023-05-24 8.86 9.20 8.84 9.08 1.0M
2023-05-23 9.15 9.53 9.03 9.05 0.8M
2023-05-22 9.08 9.53 9.08 9.37 1.1M
2023-05-19 9.29 9.32 8.96 9.08 1.1M
2023-05-18 8.64 9.32 8.64 9.28 1.8M
2023-05-17 8.27 8.71 8.18 8.67 1.1M
2023-05-16 8.14 8.32 8.10 8.19 0.8M
2023-05-15 7.98 8.31 7.93 8.27 0.9M
2023-05-12 8.16 8.18 7.75 7.93 0.8M
2023-05-11 8.07 8.23 7.97 8.13 1.0M
2023-05-10 7.89 8.10 7.76 8.00 1.3M
2023-05-09 7.56 7.80 7.55 7.67 0.9M
2023-05-08 7.49 7.80 7.49 7.74 1.1M
2023-05-05 7.32 7.53 7.31 7.48 1.1M
2023-05-04 7.20 7.36 7.15 7.20 1.5M
2023-05-03 7.35 7.57 7.12 7.16 1.6M
2023-05-02 7.66 7.68 7.18 7.30 1.2M
2023-05-01 7.84 7.86 7.63 7.75 1.0M
2023-04-28 7.71 7.90 7.41 7.90 1.9M
2023-04-27 7.93 8.17 7.78 8.06 2.1M
2023-04-26 7.55 7.74 7.32 7.39 1.7M
2023-04-25 7.80 7.80 7.26 7.28 1.7M
2023-04-24 8.12 8.25 7.77 7.96 1.4M
2023-04-21 7.93 8.12 7.79 8.06 1.2M
2023-04-20 8.01 8.23 7.87 7.95 1.4M
2023-04-19 8.13 8.35 8.06 8.24 1.1M
2023-04-18 8.67 8.73 8.35 8.44 0.9M
2023-04-17 8.43 8.55 8.27 8.48 1.3M
2023-04-14 8.42 8.68 8.21 8.53 1.3M
2023-04-13 8.17 8.62 8.17 8.57 1.5M
2023-04-12 8.48 8.57 7.95 7.99 2.6M
2023-04-11 8.27 8.37 8.00 8.22 1.2M
2023-04-10 8.14 8.35 7.97 8.34 1.4M
2023-04-06 8.06 8.43 7.80 8.39 1.8M
2023-04-05 8.80 8.80 8.03 8.27 1.8M
2023-04-04 8.89 9.04 8.69 8.84 1.9M
2023-04-03 8.78 8.88 8.53 8.83 1.9M
2023-03-31 8.41 9.03 8.39 8.98 2.6M
2023-03-30 8.36 8.48 8.20 8.33 1.5M
2023-03-29 8.03 8.21 7.92 8.15 1.7M
2023-03-28 7.89 7.89 7.59 7.76 1.4M
2023-03-27 8.14 8.27 7.80 7.94 2.0M
2023-03-24 7.93 8.04 7.71 8.02 2.1M
2023-03-23 8.03 8.44 7.78 8.03 2.9M
2023-03-22 8.25 8.56 7.69 7.70 2.9M
2023-03-21 7.85 8.34 7.84 8.26 1.9M
2023-03-20 7.56 7.69 7.36 7.65 1.9M
2023-03-17 7.82 8.00 7.46 7.65 2.9M
2023-03-16 7.25 7.94 7.22 7.92 4.1M
2023-03-15 6.77 7.31 6.75 7.29 3.9M
2023-03-14 7.00 7.16 6.80 7.04 3.4M
2023-03-13 6.26 6.83 6.01 6.59 3.8M
2023-03-10 7.01 7.03 6.35 6.48 4.9M
2023-03-09 7.71 7.96 7.04 7.11 2.8M
2023-03-08 7.71 7.87 7.48 7.71 2.3M
2023-03-07 7.99 8.23 7.71 7.75 2.7M
2023-03-06 8.14 8.45 7.92 7.92 2.9M
2023-03-03 7.56 8.04 7.55 8.01 2.5M
2023-03-02 7.12 7.44 7.07 7.40 2.1M
2023-03-01 7.38 7.51 7.12 7.18 1.9M
2023-02-28 7.28 7.53 7.27 7.37 1.6M
2023-02-27 7.40 7.48 7.20 7.28 2.4M
2023-02-24 7.17 7.33 7.00 7.18 3.0M
2023-02-23 7.89 7.90 7.26 7.71 2.9M
2023-02-22 7.71 7.93 7.56 7.74 2.6M
2023-02-21 7.85 8.08 7.62 7.67 2.6M
2023-02-17 8.55 8.58 7.95 8.21 4.3M
2023-02-16 8.83 9.36 8.74 8.79 4.2M
2023-02-15 8.75 9.40 8.70 9.37 3.1M
2023-02-14 8.37 9.00 8.15 8.84 3.7M
2023-02-13 8.21 8.66 8.05 8.56 2.6M
2023-02-10 8.33 8.43 7.85 8.06 3.8M
2023-02-09 9.34 9.38 8.44 8.57 4.7M
2023-02-08 9.47 9.54 8.85 8.99 3.0M
2023-02-07 9.04 9.77 8.77 9.65 5.2M
2023-02-06 9.17 9.47 8.98 9.10 2.2M
2023-02-03 9.57 10.45 9.44 9.54 4.2M
2023-02-02 10.02 10.92 9.99 10.59 6.2M
2023-02-01 8.29 9.08 8.05 8.92 4.6M
2023-01-31 7.98 8.40 7.96 8.39 2.1M
2023-01-30 8.13 8.33 7.84 7.95 3.0M
2023-01-27 7.89 8.63 7.87 8.43 3.7M
2023-01-26 7.81 8.01 7.54 8.00 2.8M
2023-01-25 7.11 7.56 6.83 7.50 2.6M
2023-01-24 7.63 7.95 7.53 7.59 2.2M
2023-01-23 7.33 7.83 7.19 7.81 3.8M
2023-01-20 6.71 7.26 6.62 7.24 2.9M
2023-01-19 6.52 6.73 6.43 6.58 2.2M
2023-01-18 7.21 7.41 6.73 6.75 3.0M
2023-01-17 6.99 7.13 6.73 7.06 2.3M
2023-01-13 6.54 7.07 6.54 7.01 2.2M
2023-01-12 6.78 6.86 6.31 6.82 3.8M
2023-01-11 6.30 6.67 6.24 6.65 3.4M
2023-01-10 5.87 6.25 5.85 6.23 2.5M
2023-01-09 5.92 6.32 5.92 5.99 3.3M
2023-01-06 5.56 5.82 5.23 5.76 3.6M
2023-01-05 5.75 5.77 5.40 5.45 2.5M
2023-01-04 5.99 6.03 5.67 5.89 3.4M
2023-01-03 5.99 6.17 5.57 5.75 2.9M