Direxion Daily FTSE Europe Bull 3X Shares (EURL)

EURL
🏛️ アメリカ →
35.26
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
2025-09-26 34.84 35.37 34.62 35.26 0.0M
2025-09-25 34.65 34.65 33.85 34.22 0.0M
2025-09-24 35.48 35.66 35.00 35.01 0.0M
2025-09-23 36.25 36.62 35.75 35.91 0.0M
2025-09-22 35.46 36.09 35.32 36.00 0.0M
2025-09-19 35.85 35.99 35.46 35.68 0.0M
2025-09-18 35.90 36.34 35.70 36.01 0.0M
2025-09-17 36.13 36.62 35.30 35.78 0.0M
2025-09-16 36.50 36.50 35.66 35.98 0.0M
2025-09-15 36.81 36.81 35.71 36.13 0.0M
2025-09-12 35.80 36.17 35.50 36.17 0.1M
2025-09-11 35.50 36.18 35.47 36.18 0.0M
2025-09-10 35.55 35.55 34.81 35.04 0.0M
2025-09-09 35.15 35.87 35.15 35.21 0.0M
2025-09-08 35.56 36.25 35.05 35.51 0.0M
2025-09-05 35.24 35.48 34.38 34.86 0.0M
2025-09-04 33.88 34.29 33.82 34.15 0.0M
2025-09-03 33.25 33.81 33.25 33.78 0.0M
2025-09-02 32.99 33.83 32.63 33.40 0.0M
2025-08-29 35.00 35.00 34.47 34.70 0.0M
2025-08-28 35.05 35.40 35.01 35.34 0.0M
2025-08-27 34.95 35.11 34.34 34.92 0.0M
2025-08-26 35.24 35.69 35.18 35.39 0.0M
2025-08-25 36.89 37.02 35.57 35.59 0.1M
2025-08-22 36.19 37.34 36.04 37.23 0.0M
2025-08-21 35.75 35.81 35.01 35.57 0.0M
2025-08-20 36.41 36.41 35.85 36.24 0.0M
2025-08-19 36.00 36.45 35.13 35.44 0.0M
2025-08-18 35.08 35.42 34.90 35.18 0.0M
2025-08-15 35.70 36.00 35.16 35.49 0.0M
2025-08-14 35.00 35.47 34.57 35.47 0.0M
2025-08-13 34.63 35.29 34.63 35.16 0.0M
2025-08-12 33.67 34.47 33.53 34.29 0.1M
2025-08-11 33.46 34.00 33.03 33.43 0.0M
2025-08-08 33.63 34.22 33.63 34.00 0.1M
2025-08-07 33.78 34.11 33.20 33.65 0.0M
2025-08-06 32.63 33.26 32.40 33.26 0.0M
2025-08-05 32.23 32.94 31.77 32.38 0.0M
2025-08-04 31.89 32.18 31.73 32.18 0.0M
2025-08-01 30.95 31.20 30.34 31.09 0.1M
2025-07-31 32.18 32.59 31.38 31.60 0.1M
2025-07-30 33.29 33.56 32.24 32.63 0.1M
2025-07-29 34.03 34.21 33.50 34.04 0.1M
2025-07-28 34.99 34.99 33.76 34.00 0.1M
2025-07-25 35.22 35.95 34.85 35.94 0.0M
2025-07-24 36.16 36.34 35.69 35.77 0.0M
2025-07-23 35.20 36.93 35.20 36.93 0.1M
2025-07-22 34.06 34.89 33.95 34.88 0.0M
2025-07-21 34.00 34.98 33.85 33.92 0.0M
2025-07-18 34.52 34.52 33.61 33.63 0.0M
2025-07-17 33.95 34.29 33.20 33.97 0.0M
2025-07-16 33.35 34.30 33.05 33.90 0.0M
2025-07-15 34.58 34.58 33.13 33.20 0.0M
2025-07-14 34.34 35.04 34.17 34.26 0.0M
2025-07-11 34.85 34.97 34.48 34.65 0.1M
2025-07-10 35.98 36.06 35.44 35.88 0.0M
2025-07-09 35.31 36.10 35.31 36.00 0.0M
2025-07-08 34.11 35.12 33.99 34.77 0.0M
2025-07-07 34.53 34.63 33.53 33.84 0.0M
2025-07-03 34.89 34.97 34.36 34.80 0.0M
2025-07-02 34.15 34.90 33.72 34.86 0.0M
2025-07-01 34.20 34.84 33.95 34.52 0.0M
2025-06-30 34.30 34.57 33.59 34.57 0.1M
2025-06-27 34.35 34.67 33.75 34.30 0.1M
2025-06-26 33.03 33.50 32.80 33.40 0.0M
2025-06-25 32.44 32.89 32.11 32.33 0.0M
2025-06-24 32.77 33.49 32.34 33.24 0.1M
2025-06-23 30.67 32.29 30.60 32.01 0.1M
2025-06-20 32.09 32.12 31.35 31.38 0.0M
2025-06-18 32.17 32.95 31.80 31.88 0.0M
2025-06-17 32.90 33.05 31.80 31.88 0.1M
2025-06-16 33.47 35.00 33.23 33.29 0.0M
2025-06-13 33.40 33.77 32.90 33.16 0.2M
2025-06-12 34.50 35.13 34.50 34.81 0.0M
2025-06-11 34.03 34.50 33.84 34.22 0.0M
2025-06-10 34.30 34.33 33.69 33.84 0.0M
2025-06-09 33.47 34.38 33.47 33.85 0.0M
2025-06-06 33.72 33.95 33.69 33.87 0.1M
2025-06-05 34.14 34.14 33.50 33.62 0.0M
2025-06-04 33.60 33.81 33.28 33.50 0.0M
2025-06-03 32.86 33.15 32.32 32.84 0.1M
2025-06-02 33.03 33.78 32.48 33.70 0.1M
2025-05-30 32.59 32.96 32.13 32.93 0.0M
2025-05-29 32.88 33.07 32.33 32.88 0.0M
2025-05-28 32.76 32.76 32.08 32.29 0.1M
2025-05-27 33.79 33.79 33.00 33.25 0.1M
2025-05-23 31.12 32.38 30.76 32.08 0.1M
2025-05-22 31.82 32.98 31.53 32.22 0.0M
2025-05-21 33.34 33.63 32.36 32.42 0.1M
2025-05-20 32.64 32.99 32.43 32.94 0.1M
2025-05-19 31.15 32.32 31.15 32.30 0.0M
2025-05-16 31.06 31.18 30.58 31.11 0.0M
2025-05-15 30.38 30.94 30.31 30.94 0.0M
2025-05-14 30.55 30.59 29.94 30.12 0.0M
2025-05-13 30.20 30.41 29.90 30.26 0.1M
2025-05-12 29.69 29.93 29.05 29.93 0.1M
2025-05-09 29.64 29.84 29.46 29.70 0.0M
2025-05-08 29.72 29.83 29.00 29.01 0.0M
2025-05-07 29.54 30.01 29.19 29.54 0.0M
2025-05-06 30.10 30.13 29.61 29.77 0.0M
2025-05-05 30.01 30.34 29.80 29.88 0.1M
2025-05-02 29.65 30.16 29.65 29.90 0.1M
2025-05-01 29.04 29.04 27.90 28.02 0.1M
2025-04-30 28.47 28.68 27.50 28.26 0.0M
2025-04-29 28.60 28.60 28.22 28.52 0.0M
2025-04-28 27.90 28.40 27.75 28.38 0.0M
2025-04-25 27.51 27.89 27.08 27.89 0.1M
2025-04-24 27.00 27.55 26.74 27.45 0.1M
2025-04-23 27.17 27.24 26.24 26.45 0.1M
2025-04-22 25.49 26.50 25.49 26.16 0.1M
2025-04-21 25.67 25.67 24.21 24.79 0.1M
2025-04-17 24.91 25.52 24.64 25.21 0.0M
2025-04-16 24.98 25.22 24.20 24.51 0.1M
2025-04-15 24.64 25.14 24.51 24.81 0.1M
2025-04-14 23.82 24.37 23.54 24.12 0.1M
2025-04-11 22.01 23.66 22.01 23.56 0.1M
2025-04-10 21.67 21.97 20.31 21.88 0.1M
2025-04-09 18.77 23.10 18.43 22.68 0.3M
2025-04-08 21.09 21.09 18.10 18.63 0.1M
2025-04-07 18.49 21.57 18.13 19.23 0.2M
2025-04-04 22.79 23.41 20.71 20.71 0.3M
2025-04-03 26.77 27.04 25.81 26.00 0.1M
2025-04-02 26.34 27.19 26.23 27.19 0.1M
2025-04-01 26.91 27.17 26.42 26.62 0.0M
2025-03-31 26.29 26.79 25.95 26.69 0.1M
2025-03-28 27.75 27.89 27.32 27.63 0.0M
2025-03-27 27.51 28.16 27.50 27.98 0.0M
2025-03-26 28.23 28.52 27.49 27.66 0.1M
2025-03-25 29.29 29.46 28.80 28.87 0.0M
2025-03-24 28.60 28.87 28.25 28.73 0.1M
2025-03-21 28.56 29.00 28.45 28.83 0.1M
2025-03-20 29.01 29.64 28.96 29.42 0.1M
2025-03-19 30.07 31.19 29.85 30.54 0.1M
2025-03-18 30.42 30.63 30.00 30.57 0.1M
2025-03-17 29.42 30.31 29.42 30.29 0.2M
2025-03-14 28.57 29.34 28.35 29.29 0.1M
2025-03-13 27.79 27.95 27.41 27.61 0.1M
2025-03-12 28.39 28.59 27.87 28.16 0.1M
2025-03-11 28.44 28.56 27.35 27.97 0.1M
2025-03-10 28.90 29.12 27.49 28.19 0.2M
2025-03-07 29.61 30.57 29.50 30.54 0.1M
2025-03-06 29.51 30.35 29.12 29.26 0.1M
2025-03-05 29.45 30.40 29.42 30.29 0.2M
2025-03-04 27.24 28.92 26.56 28.13 0.1M
2025-03-03 28.54 28.78 27.50 27.99 0.1M
2025-02-28 26.70 27.06 26.05 26.92 0.1M
2025-02-27 27.25 27.25 26.42 26.45 0.1M
2025-02-26 27.80 28.26 27.29 27.57 0.1M
2025-02-25 27.68 27.72 27.20 27.58 0.1M
2025-02-24 27.04 27.16 26.50 26.67 0.1M
2025-02-21 27.10 27.10 26.45 26.60 0.1M
2025-02-20 26.75 27.11 26.58 27.00 0.0M
2025-02-19 26.80 26.80 26.23 26.49 0.1M
2025-02-18 27.65 27.74 27.41 27.55 0.1M
2025-02-14 27.45 27.51 26.93 27.05 0.1M
2025-02-13 26.34 26.91 26.26 26.91 0.1M
2025-02-12 25.16 26.15 25.07 26.07 0.1M
2025-02-11 24.99 25.56 24.98 25.56 0.0M
2025-02-10 24.72 24.94 24.64 24.92 0.0M
2025-02-07 25.20 25.21 24.35 24.42 0.0M
2025-02-06 24.96 25.29 24.94 25.16 0.0M
2025-02-05 24.45 24.79 24.33 24.77 0.0M
2025-02-04 23.72 24.08 23.62 23.99 0.1M
2025-02-03 22.85 23.64 22.60 23.32 0.1M
2025-01-31 24.80 24.95 24.13 24.21 0.0M
2025-01-30 24.68 25.18 24.55 24.79 0.1M
2025-01-29 24.12 24.35 23.86 24.06 0.0M
2025-01-28 24.09 24.12 23.66 24.03 0.0M
2025-01-27 23.87 24.31 23.87 24.26 0.0M
2025-01-24 24.12 24.30 23.91 24.06 0.0M
2025-01-23 23.39 23.85 23.26 23.78 0.0M
2025-01-22 23.48 23.48 23.15 23.20 0.0M
2025-01-21 22.75 23.29 22.60 23.23 0.0M
2025-01-17 21.94 22.25 21.73 21.77 0.0M
2025-01-16 21.31 21.68 21.16 21.54 0.0M
2025-01-15 21.09 21.12 20.80 20.96 0.0M
2025-01-14 20.21 20.28 20.02 20.18 0.0M
2025-01-13 19.45 19.98 19.41 19.95 0.0M
2025-01-10 20.75 20.75 20.09 20.23 0.0M
2025-01-08 20.64 20.91 20.53 20.84 0.0M
2025-01-07 21.65 21.65 21.01 21.14 0.0M
2025-01-06 21.01 21.58 20.86 21.15 0.0M
2025-01-03 20.34 20.36 20.17 20.33 0.0M
2025-01-02 20.46 20.52 19.98 20.16 0.0M