Direxion Daily GOOGL Bear 1X Shares (GGLS)

GGLS
🏛️ アメリカ →
8.78
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
2024-12-31 12.03 12.23 12.01 12.18 0.1M
2024-12-30 12.13 12.15 11.98 12.06 0.1M
2024-12-27 11.87 12.08 11.87 11.96 0.1M
2024-12-26 11.80 11.85 11.72 11.78 0.0M
2024-12-24 11.82 11.82 11.76 11.76 0.0M
2024-12-23 11.95 12.11 11.81 11.84 0.0M
2024-12-20 12.54 12.54 12.06 12.16 0.1M
2024-12-19 12.08 12.35 12.05 12.35 0.1M
2024-12-18 11.91 12.38 11.83 12.36 0.1M
2024-12-17 11.78 11.93 11.57 11.93 0.1M
2024-12-16 12.10 12.10 11.69 11.85 0.1M
2024-12-13 12.20 12.29 12.13 12.29 0.0M
2024-12-12 12.00 12.15 11.94 12.14 0.1M
2024-12-11 12.62 12.62 11.90 11.93 0.1M
2024-12-10 12.83 12.90 12.53 12.61 0.1M
2024-12-09 13.48 13.48 13.30 13.37 0.0M
2024-12-06 13.60 13.60 13.40 13.44 0.0M
2024-12-05 13.43 13.59 13.43 13.59 0.0M
2024-12-04 13.68 13.68 13.41 13.44 0.0M
2024-12-03 13.64 13.71 13.62 13.69 0.0M
2024-12-02 13.89 13.89 13.64 13.68 0.0M
2024-11-29 13.93 14.01 13.85 13.86 0.0M
2024-11-27 13.85 13.92 13.83 13.85 0.1M
2024-11-26 13.93 13.95 13.79 13.86 0.0M
2024-11-25 14.13 14.13 13.91 13.98 0.0M
2024-11-22 14.18 14.25 14.12 14.22 0.0M
2024-11-21 13.54 14.27 13.54 13.97 0.1M
2024-11-20 13.26 13.49 13.26 13.34 0.0M
2024-11-19 13.54 13.54 13.12 13.18 0.1M
2024-11-18 13.52 13.56 13.38 13.39 0.0M
2024-11-15 13.50 13.69 13.50 13.61 0.0M
2024-11-14 13.18 13.44 13.17 13.37 0.0M
2024-11-13 13.01 13.13 13.00 13.12 0.0M
2024-11-12 12.95 13.08 12.87 12.93 0.0M
2024-11-11 13.09 13.09 13.00 13.02 0.0M
2024-11-08 13.00 13.16 13.00 13.16 0.0M
2024-11-07 13.13 13.22 12.97 12.98 0.0M
2024-11-06 13.52 13.52 13.28 13.31 0.0M
2024-11-05 13.86 13.88 13.79 13.85 0.0M
2024-11-04 13.85 13.97 13.84 13.89 0.0M
2024-11-01 13.81 13.82 13.63 13.72 0.0M
2024-10-31 13.48 13.74 13.29 13.74 0.1M
2024-10-30 12.96 13.47 12.84 13.46 0.1M
2024-10-29 14.01 14.04 13.79 13.86 0.1M
2024-10-28 13.92 14.26 13.92 14.10 0.1M
2024-10-25 14.30 14.36 14.18 14.22 0.0M
2024-10-24 14.55 14.57 14.39 14.44 0.0M
2024-10-23 14.24 14.48 14.20 14.43 0.0M
2024-10-22 14.21 14.31 14.16 14.23 0.0M
2024-10-21 14.30 14.43 14.28 14.31 0.0M
2024-10-18 14.39 14.39 14.28 14.37 0.0M
2024-10-17 14.27 14.40 14.21 14.40 0.0M
2024-10-16 14.26 14.29 14.18 14.21 0.0M
2024-10-15 14.10 14.23 13.99 14.17 0.0M
2024-10-14 14.32 14.32 14.11 14.22 0.0M
2024-10-11 14.51 14.51 14.32 14.37 0.0M
2024-10-10 14.50 14.54 14.37 14.47 0.0M
2024-10-09 14.35 14.62 14.22 14.48 0.1M
2024-10-08 14.30 14.37 14.25 14.26 0.0M
2024-10-07 13.94 14.39 13.94 14.38 0.0M
2024-10-04 13.97 14.15 13.96 14.03 0.0M
2024-10-03 14.20 14.26 14.06 14.13 0.0M
2024-10-02 14.07 14.19 14.06 14.12 0.0M
2024-10-01 13.98 14.22 13.86 14.02 0.1M
2024-09-30 14.25 14.30 14.10 14.12 0.0M
2024-09-27 14.39 14.39 14.13 14.29 0.0M
2024-09-26 14.28 14.41 14.28 14.38 0.0M
2024-09-25 14.47 14.49 14.37 14.49 0.0M
2024-09-24 14.36 14.50 14.33 14.41 0.0M
2024-09-23 14.32 14.58 14.26 14.58 0.0M
2024-09-20 14.43 14.53 14.42 14.43 0.0M
2024-09-19 14.39 14.60 14.39 14.54 0.0M
2024-09-18 14.72 14.85 14.70 14.75 0.0M
2024-09-17 14.78 14.87 14.70 14.79 0.1M
2024-09-16 14.98 15.00 14.90 14.91 0.0M
2024-09-13 15.15 15.15 14.87 14.95 0.0M
2024-09-12 15.32 15.42 15.22 15.22 0.1M
2024-09-11 15.73 15.97 15.55 15.59 0.1M
2024-09-10 15.65 15.86 15.58 15.85 0.1M
2024-09-09 15.46 15.98 15.37 15.84 0.1M
2024-09-06 15.05 15.65 15.05 15.64 0.1M
2024-09-05 15.11 15.11 14.82 15.04 0.1M
2024-09-04 15.07 15.12 14.86 15.07 0.0M
2024-09-03 14.60 15.06 14.60 15.00 0.0M
2024-08-30 14.53 14.58 14.44 14.47 0.0M
2024-08-29 14.37 14.72 14.24 14.59 0.0M
2024-08-28 14.28 14.56 14.28 14.48 0.0M
2024-08-27 14.30 14.34 14.18 14.32 0.0M
2024-08-26 14.14 14.32 14.10 14.19 0.0M
2024-08-23 14.31 14.34 14.19 14.24 0.0M
2024-08-22 14.10 14.41 14.09 14.41 0.0M
2024-08-21 14.29 14.29 14.13 14.21 0.0M
2024-08-20 14.10 14.11 13.98 14.09 0.0M
2024-08-19 14.26 14.34 14.14 14.14 0.0M
2024-08-16 14.61 14.61 14.28 14.45 0.0M
2024-08-15 14.66 14.74 14.58 14.59 0.0M
2024-08-14 14.45 14.90 14.44 14.69 0.1M
2024-08-13 14.41 14.44 14.32 14.34 0.1M
2024-08-12 14.29 14.52 14.29 14.52 0.0M
2024-08-09 14.69 14.76 14.38 14.38 0.0M
2024-08-08 14.67 14.69 14.39 14.51 0.0M
2024-08-07 14.56 14.83 14.45 14.81 0.1M
2024-08-06 14.78 15.04 14.67 14.87 0.1M
2024-08-05 15.11 15.11 14.39 14.77 0.1M
2024-08-02 14.15 14.30 14.00 14.14 0.1M
2024-08-01 13.82 13.94 13.54 13.80 0.0M
2024-07-31 13.58 13.82 13.52 13.73 0.0M
2024-07-30 13.77 13.95 13.76 13.83 0.0M
2024-07-29 13.95 14.01 13.81 13.89 0.0M
2024-07-26 14.10 14.33 14.01 14.10 0.0M
2024-07-25 13.65 14.07 13.62 14.07 0.2M
2024-07-24 13.60 13.68 13.39 13.65 0.1M
2024-07-23 12.95 13.00 12.87 12.97 0.1M
2024-07-22 13.06 13.07 12.92 12.99 0.0M
2024-07-19 13.20 13.30 13.14 13.28 0.0M
2024-07-18 12.95 13.36 12.95 13.28 0.0M
2024-07-17 12.95 13.09 12.95 13.03 0.0M
2024-07-16 12.60 12.83 12.50 12.83 0.0M
2024-07-15 12.74 12.74 12.55 12.64 0.0M
2024-07-12 12.66 12.75 12.61 12.74 0.0M
2024-07-11 12.38 12.72 12.38 12.70 0.1M
2024-07-10 12.47 12.47 12.30 12.34 0.0M
2024-07-09 12.40 12.48 12.38 12.48 0.0M
2024-07-08 12.50 12.53 12.40 12.47 0.0M
2024-07-05 12.49 12.50 12.35 12.37 0.0M
2024-07-03 12.73 12.79 12.67 12.69 0.0M
2024-07-02 12.93 12.96 12.71 12.72 0.0M
2024-07-01 12.86 12.99 12.85 12.88 0.0M
2024-06-28 12.80 12.94 12.74 12.94 0.0M
2024-06-27 12.74 12.75 12.66 12.70 0.0M
2024-06-26 12.88 12.88 12.78 12.81 0.0M
2024-06-25 13.03 13.07 12.77 12.79 0.0M
2024-06-24 13.31 13.37 13.24 13.35 0.0M
2024-06-21 13.51 13.51 13.25 13.32 0.0M
2024-06-20 13.64 13.65 13.51 13.56 0.0M
2024-06-18 13.57 13.70 13.53 13.65 0.0M
2024-06-17 13.60 13.66 13.40 13.47 0.0M
2024-06-14 13.70 13.70 13.50 13.51 0.0M
2024-06-13 13.54 13.64 13.52 13.64 0.0M
2024-06-12 13.39 13.54 13.31 13.43 0.0M
2024-06-11 13.56 13.71 13.50 13.51 0.0M
2024-06-10 13.63 13.80 13.58 13.63 0.0M
2024-06-07 13.52 13.69 13.45 13.69 0.0M
2024-06-06 13.49 13.56 13.48 13.51 0.0M
2024-06-05 13.58 13.69 13.52 13.61 0.0M
2024-06-04 13.79 13.86 13.73 13.74 0.0M
2024-06-03 13.76 13.93 13.68 13.77 0.0M
2024-05-31 13.87 14.07 13.82 13.82 0.1M
2024-05-30 13.65 13.86 13.65 13.86 0.0M
2024-05-29 13.57 13.57 13.50 13.55 0.0M
2024-05-28 13.61 13.62 13.52 13.52 0.0M
2024-05-24 13.61 13.70 13.56 13.63 0.0M
2024-05-23 13.38 13.77 13.38 13.73 0.0M
2024-05-22 13.53 13.57 13.50 13.50 0.0M
2024-05-21 13.42 13.45 13.38 13.39 0.0M
2024-05-20 13.49 13.49 13.35 13.46 0.0M
2024-05-17 13.66 13.66 13.51 13.52 0.0M
2024-05-16 13.72 13.72 13.60 13.66 0.0M
2024-05-15 13.94 13.94 13.77 13.78 0.0M
2024-05-14 13.95 14.07 13.90 13.96 0.0M
2024-05-13 14.41 14.45 14.06 14.06 0.0M
2024-05-10 14.12 14.29 14.01 14.10 0.0M
2024-05-09 14.00 14.11 13.96 13.98 0.0M
2024-05-08 14.01 14.03 13.97 14.02 0.0M
2024-05-07 14.06 14.08 13.85 13.87 0.0M
2024-05-06 14.17 14.27 14.13 14.13 0.0M
2024-05-03 14.24 14.54 14.18 14.20 0.0M
2024-05-02 14.45 14.47 14.24 14.25 0.0M
2024-05-01 14.45 14.51 14.19 14.49 0.0M
2024-04-30 14.32 14.58 14.15 14.58 0.0M
2024-04-29 14.05 14.33 14.01 14.29 0.1M
2024-04-26 13.58 14.03 13.56 13.81 0.2M
2024-04-25 15.84 15.84 15.35 15.38 0.4M
2024-04-24 15.23 15.23 15.06 15.08 0.0M
2024-04-23 15.27 15.30 15.10 15.16 0.0M
2024-04-22 15.52 15.55 15.22 15.36 0.0M
2024-04-19 15.37 15.72 15.37 15.56 0.0M
2024-04-18 15.45 15.46 15.29 15.38 0.0M
2024-04-17 15.37 15.46 15.32 15.40 0.0M
2024-04-16 15.56 15.56 15.43 15.53 0.0M
2024-04-15 15.14 15.48 15.11 15.48 0.0M
2024-04-12 15.16 15.23 15.00 15.18 0.0M
2024-04-11 15.28 15.31 15.02 15.02 0.0M
2024-04-10 15.34 15.47 15.32 15.34 0.0M
2024-04-09 15.35 15.42 15.12 15.29 0.0M
2024-04-08 15.60 15.64 15.44 15.47 0.0M
2024-04-05 15.74 15.76 15.64 15.70 0.1M
2024-04-04 15.67 15.90 15.50 15.90 0.0M
2024-04-03 15.66 15.66 15.45 15.45 0.0M
2024-04-02 15.59 15.70 15.48 15.49 0.1M
2024-04-01 15.90 15.90 15.40 15.40 0.0M
2024-03-28 15.83 15.92 15.83 15.89 0.0M
2024-03-27 15.84 16.06 15.84 15.87 0.0M
2024-03-26 15.93 15.93 15.72 15.87 0.0M
2024-03-25 15.96 16.17 15.91 15.93 0.0M
2024-03-22 16.05 16.05 15.78 15.85 0.0M
2024-03-21 15.95 16.25 15.95 16.19 0.0M
2024-03-20 16.16 16.28 16.05 16.06 0.0M
2024-03-19 16.13 16.34 16.12 16.25 0.0M
2024-03-18 16.11 16.30 15.73 16.25 0.2M
2024-03-15 16.87 17.17 16.81 17.03 0.2M
2024-03-14 16.99 17.06 16.75 16.79 0.1M
2024-03-13 17.31 17.31 17.04 17.19 0.1M
2024-03-12 17.54 17.54 17.25 17.36 0.1M
2024-03-11 17.64 17.64 17.29 17.45 0.0M
2024-03-08 17.77 17.78 17.43 17.75 0.2M
2024-03-07 18.12 18.27 17.82 17.91 0.1M
2024-03-06 18.04 18.36 18.01 18.29 0.2M
2024-03-05 18.18 18.38 18.06 18.12 0.1M
2024-03-04 17.74 18.19 17.74 18.02 0.1M
2024-03-01 17.39 17.56 17.38 17.53 0.1M
2024-02-29 17.50 17.62 17.31 17.37 0.1M
2024-02-28 17.53 17.75 17.53 17.64 0.1M
2024-02-27 17.44 17.53 17.29 17.30 0.0M
2024-02-26 16.94 17.49 16.94 17.49 0.1M
2024-02-23 16.73 16.77 16.68 16.73 0.0M
2024-02-22 16.61 16.82 16.61 16.71 0.0M
2024-02-21 17.01 17.09 16.86 16.87 0.0M
2024-02-20 17.25 17.25 16.97 17.05 0.0M
2024-02-16 16.82 17.14 16.81 17.12 0.0M
2024-02-15 16.77 17.02 16.77 16.83 0.0M
2024-02-14 16.55 16.65 16.47 16.49 0.0M
2024-02-13 16.61 16.69 16.41 16.55 0.0M
2024-02-12 16.23 16.30 16.13 16.30 0.0M
2024-02-09 16.39 16.39 16.10 16.12 0.0M
2024-02-08 16.44 16.47 16.44 16.46 0.0M
2024-02-07 16.60 16.63 16.51 16.51 0.0M
2024-02-06 16.56 16.78 16.54 16.67 0.0M
2024-02-05 16.80 16.80 16.57 16.71 0.0M
2024-02-02 17.20 17.52 16.87 16.87 0.1M
2024-02-01 16.88 17.04 16.83 17.00 0.0M
2024-01-31 16.80 17.15 16.76 17.15 0.0M
2024-01-30 15.78 15.96 15.74 15.96 0.1M
2024-01-29 15.86 15.91 15.69 15.72 0.0M
2024-01-26 15.90 15.92 15.83 15.85 0.0M
2024-01-25 16.03 16.09 15.76 15.86 0.0M
2024-01-24 16.23 16.23 16.11 16.22 0.0M
2024-01-23 16.40 16.44 16.40 16.41 0.0M
2024-01-22 16.39 16.52 16.28 16.52 0.0M
2024-01-19 16.65 16.65 16.46 16.46 0.0M
2024-01-18 16.93 16.95 16.73 16.81 0.0M
2024-01-17 17.29 17.29 17.01 17.02 0.0M
2024-01-16 16.90 17.01 16.80 16.92 0.0M
2024-01-12 16.85 16.90 16.84 16.90 0.0M
2024-01-11 17.00 17.03 16.93 16.95 0.0M
2024-01-10 17.06 17.07 16.84 16.91 0.0M
2024-01-09 17.22 17.27 17.01 17.06 0.0M
2024-01-08 17.66 17.66 17.32 17.34 0.0M
2024-01-05 17.59 17.80 17.57 17.74 0.0M
2024-01-04 17.36 17.63 17.30 17.63 0.0M
2024-01-03 17.44 17.46 17.23 17.32 0.0M
2024-01-02 17.38 17.60 17.38 17.39 0.0M