Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3 (DUSL)

DUSL
🏛️ アメリカ →
73.43
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 43.37 43.47 42.73 43.18 0.0M
2023-12-28 43.49 43.63 43.13 43.39 0.0M
2023-12-27 43.10 43.55 43.10 43.47 0.0M
2023-12-26 42.52 43.48 42.52 43.15 0.0M
2023-12-22 41.99 42.75 41.99 42.27 0.0M
2023-12-21 41.22 41.77 40.87 41.74 0.0M
2023-12-20 41.92 42.81 40.61 40.61 0.0M
2023-12-19 42.25 42.93 42.23 42.75 0.0M
2023-12-18 42.05 42.26 41.75 41.91 0.0M
2023-12-15 41.75 42.03 41.43 41.85 0.0M
2023-12-14 41.23 42.34 41.23 42.15 0.1M
2023-12-13 39.19 40.65 38.58 40.48 0.0M
2023-12-12 38.82 39.28 38.52 39.26 0.0M
2023-12-11 38.19 38.73 38.19 38.72 0.0M
2023-12-08 37.29 38.14 37.29 37.70 0.0M
2023-12-07 37.50 37.50 37.04 37.27 0.0M
2023-12-06 37.26 37.82 37.12 37.31 0.0M
2023-12-05 37.13 37.13 36.67 36.67 0.0M
2023-12-04 36.77 37.73 36.59 37.69 0.0M
2023-12-01 35.94 37.58 35.81 37.53 0.0M
2023-11-30 34.89 35.80 34.77 35.80 0.0M
2023-11-29 34.86 35.04 34.59 34.67 0.0M
2023-11-28 34.60 35.13 34.29 34.37 0.0M
2023-11-27 34.85 34.85 34.54 34.66 0.0M
2023-11-24 34.96 35.30 34.95 35.16 0.0M
2023-11-22 34.58 35.30 34.58 35.00 0.0M
2023-11-21 34.50 34.92 34.47 34.81 0.0M
2023-11-20 34.36 35.05 34.26 34.89 0.0M
2023-11-17 34.25 34.57 34.24 34.57 0.0M
2023-11-16 33.95 34.51 33.61 34.00 0.0M
2023-11-15 34.05 34.59 33.93 33.93 0.0M
2023-11-14 32.89 34.12 32.89 33.78 0.0M
2023-11-13 31.56 31.96 31.44 31.85 0.0M
2023-11-10 30.85 31.83 30.67 31.70 0.0M
2023-11-09 31.15 31.38 30.38 30.45 0.0M
2023-11-08 30.82 30.82 30.54 30.65 0.0M
2023-11-07 30.09 30.58 29.98 30.41 0.0M
2023-11-06 30.65 30.65 30.30 30.64 0.0M
2023-11-03 31.02 31.37 30.96 30.99 0.0M
2023-11-02 29.37 30.26 29.37 30.26 0.0M
2023-11-01 28.39 28.59 27.75 28.48 0.0M
2023-10-31 27.43 28.28 27.32 28.22 0.0M
2023-10-30 27.15 27.84 26.86 27.61 0.0M
2023-10-27 27.10 27.38 26.42 26.58 0.0M
2023-10-26 27.66 28.13 27.35 27.35 0.0M
2023-10-25 28.80 28.80 27.68 27.68 0.0M
2023-10-24 29.31 29.31 28.50 28.85 0.0M
2023-10-23 28.55 29.08 28.19 28.20 0.0M
2023-10-20 29.60 29.73 28.62 28.65 0.0M
2023-10-19 30.49 31.04 29.39 29.50 0.0M
2023-10-18 32.18 32.18 30.26 30.39 0.0M
2023-10-17 33.18 33.35 32.61 32.76 0.0M
2023-10-16 32.32 32.99 31.99 32.51 0.0M
2023-10-13 32.44 32.63 31.14 31.48 0.0M
2023-10-12 33.56 33.56 31.69 32.43 0.0M
2023-10-11 33.00 33.38 32.65 33.29 0.0M
2023-10-10 32.67 33.34 32.30 32.78 0.0M
2023-10-09 30.93 32.27 30.93 32.25 0.0M
2023-10-06 29.13 31.22 29.10 30.75 0.0M
2023-10-05 30.01 30.01 29.30 29.58 0.0M
2023-10-04 29.97 30.29 29.26 30.21 0.0M
2023-10-03 30.29 30.56 29.45 29.75 0.0M
2023-10-02 31.13 31.16 30.21 30.48 0.0M
2023-09-29 32.34 32.34 31.20 31.32 0.0M
2023-09-28 31.84 32.39 31.79 31.96 0.0M
2023-09-27 31.36 31.70 30.98 31.59 0.0M
2023-09-26 31.70 31.86 30.84 30.84 0.0M
2023-09-25 31.72 32.40 31.72 32.40 0.0M
2023-09-22 32.20 32.34 31.88 31.88 0.0M
2023-09-21 33.54 33.54 32.28 32.31 0.0M
2023-09-20 34.96 35.44 33.94 34.00 0.0M
2023-09-19 34.63 34.63 33.73 34.42 0.0M
2023-09-18 34.89 35.56 34.80 35.02 0.0M
2023-09-15 35.29 35.29 34.60 34.85 0.0M
2023-09-14 35.00 35.46 34.98 35.46 0.0M
2023-09-13 35.02 35.15 34.05 34.54 0.0M
2023-09-12 35.53 35.68 35.11 35.21 0.0M
2023-09-11 36.01 36.08 35.10 35.53 0.0M
2023-09-08 36.22 36.22 35.42 35.60 0.0M
2023-09-07 36.13 36.38 35.50 36.22 0.0M
2023-09-06 36.69 37.40 36.02 36.56 0.0M
2023-09-05 38.95 38.95 37.08 37.08 0.0M
2023-09-01 39.14 39.18 38.72 39.03 0.0M
2023-08-31 39.16 39.39 38.49 38.49 0.0M
2023-08-30 38.65 39.38 38.65 39.07 0.0M
2023-08-29 37.45 38.59 37.45 38.46 0.0M
2023-08-28 37.19 37.99 37.19 37.68 0.0M
2023-08-25 36.59 37.09 35.84 36.74 0.0M
2023-08-24 36.90 37.12 35.89 35.90 0.0M
2023-08-23 36.24 37.28 36.24 37.28 0.0M
2023-08-22 36.71 36.71 36.02 36.20 0.0M
2023-08-21 36.55 36.74 35.76 36.39 0.0M
2023-08-18 36.00 36.72 35.97 36.64 0.0M
2023-08-17 37.66 37.86 36.48 36.53 0.1M
2023-08-16 37.90 38.52 37.26 37.32 0.0M
2023-08-15 39.04 39.04 37.90 38.02 0.0M
2023-08-14 39.62 39.62 39.19 39.55 0.0M
2023-08-11 39.00 39.79 38.89 39.50 0.0M
2023-08-10 40.02 40.59 39.17 39.36 0.0M
2023-08-09 39.95 40.24 39.45 39.68 0.0M
2023-08-08 39.66 39.88 38.79 39.82 0.0M
2023-08-07 39.25 40.45 39.25 40.34 0.0M
2023-08-04 40.13 40.16 38.80 38.91 0.0M
2023-08-03 39.95 40.15 39.49 39.62 0.0M
2023-08-02 41.12 41.50 40.31 40.43 0.0M
2023-08-01 40.98 42.20 40.98 41.79 0.0M
2023-07-31 41.51 41.51 40.97 41.41 0.0M
2023-07-28 41.33 41.41 40.75 41.20 0.0M
2023-07-27 41.48 41.48 40.23 40.52 0.0M
2023-07-26 41.00 41.60 41.00 41.55 0.0M
2023-07-25 40.07 40.73 39.65 40.66 0.0M
2023-07-24 40.76 41.28 40.59 40.86 0.0M
2023-07-21 41.35 41.35 40.67 40.67 0.0M
2023-07-20 40.83 41.48 40.44 41.20 0.0M
2023-07-19 40.58 41.00 40.04 40.64 0.0M
2023-07-18 39.90 41.15 39.90 40.75 0.0M
2023-07-17 39.30 40.40 39.30 40.10 0.0M
2023-07-14 40.00 40.00 39.06 39.53 0.0M
2023-07-13 40.12 40.30 39.60 40.10 0.1M
2023-07-12 41.00 41.07 39.85 39.92 0.1M
2023-07-11 38.99 40.31 38.99 40.19 0.1M
2023-07-10 37.16 38.74 37.16 38.73 0.0M
2023-07-07 37.05 38.26 36.93 37.19 0.0M
2023-07-06 36.94 37.31 36.30 36.99 0.0M
2023-07-05 37.58 38.07 37.46 37.82 0.0M
2023-07-03 38.27 38.74 37.62 38.56 0.0M
2023-06-30 38.33 38.84 37.77 38.51 0.0M
2023-06-29 36.98 37.60 36.78 37.50 0.1M
2023-06-28 36.63 36.70 36.20 36.60 0.0M
2023-06-27 35.56 36.61 35.56 36.59 0.0M
2023-06-26 34.39 35.45 34.14 35.20 0.0M
2023-06-23 34.56 34.75 34.11 34.50 0.0M
2023-06-22 35.51 35.59 35.12 35.30 0.0M
2023-06-21 35.15 36.31 34.96 36.05 0.0M
2023-06-20 36.01 36.01 35.25 35.56 0.0M
2023-06-16 36.85 37.50 36.38 36.45 0.1M
2023-06-15 34.86 36.90 34.86 36.65 0.1M
2023-06-14 35.73 35.90 34.75 34.98 0.1M
2023-06-13 34.48 35.44 34.48 35.37 0.0M
2023-06-12 33.47 34.35 33.39 34.16 0.0M
2023-06-09 33.82 33.82 32.98 33.55 0.0M
2023-06-08 33.62 33.99 33.05 33.74 0.0M
2023-06-07 32.25 33.68 31.95 33.68 0.0M
2023-06-06 31.63 32.17 31.63 32.14 0.0M
2023-06-05 32.33 32.39 31.44 31.61 0.0M
2023-06-02 30.25 32.45 30.25 32.19 0.1M
2023-06-01 28.77 29.78 28.56 29.55 0.0M
2023-05-31 28.82 28.82 28.27 28.56 0.0M
2023-05-30 30.18 30.18 29.39 29.82 0.0M
2023-05-26 29.77 30.20 29.62 30.05 0.0M
2023-05-25 29.10 29.43 28.59 29.32 0.0M
2023-05-24 29.64 29.64 28.98 29.07 0.0M
2023-05-23 30.68 31.17 30.21 30.23 0.0M
2023-05-22 31.68 31.77 30.90 31.40 0.0M
2023-05-19 32.19 32.44 31.05 31.45 0.0M
2023-05-18 31.18 31.73 30.67 31.70 0.0M
2023-05-17 30.15 31.24 30.06 30.97 0.0M
2023-05-16 30.48 30.48 29.51 29.51 0.0M
2023-05-15 30.24 30.97 30.09 30.70 0.0M
2023-05-12 30.81 30.81 29.83 30.31 0.0M
2023-05-11 30.04 30.30 29.81 30.30 0.0M
2023-05-10 31.83 31.83 30.20 30.87 0.0M
2023-05-09 31.05 31.20 30.98 31.16 0.0M
2023-05-08 31.58 31.58 30.87 30.95 0.0M
2023-05-05 31.00 31.57 30.68 31.33 0.0M
2023-05-04 30.80 30.83 29.71 29.98 0.0M
2023-05-03 31.55 32.09 30.97 30.97 0.0M
2023-05-02 31.52 31.52 30.41 31.44 0.0M
2023-05-01 31.89 32.90 31.89 32.46 0.0M
2023-04-28 31.23 32.00 31.23 31.88 0.0M
2023-04-27 29.52 31.13 29.37 31.09 0.0M
2023-04-26 30.62 30.62 29.17 29.34 0.0M
2023-04-25 32.43 32.43 31.03 31.11 0.0M
2023-04-24 33.03 33.13 32.62 32.89 0.0M
2023-04-21 32.68 32.95 32.41 32.71 0.0M
2023-04-20 32.90 33.28 32.63 32.90 0.0M
2023-04-19 33.08 33.21 32.83 33.08 0.0M
2023-04-18 33.04 33.70 33.02 33.24 0.0M
2023-04-17 32.15 32.74 32.15 32.74 0.0M
2023-04-14 31.87 32.54 31.50 32.05 0.0M
2023-04-13 31.15 32.30 30.85 32.13 0.0M
2023-04-12 31.96 32.37 31.63 31.75 0.0M
2023-04-11 31.21 31.81 31.21 31.46 0.0M
2023-04-10 29.98 31.02 29.98 31.02 0.0M
2023-04-06 30.06 30.47 29.74 30.12 0.0M
2023-04-05 30.99 31.28 29.95 30.18 0.0M
2023-04-04 33.88 33.88 31.20 31.50 0.0M
2023-04-03 33.28 34.09 33.26 33.77 0.0M
2023-03-31 32.53 33.62 32.53 33.62 0.0M
2023-03-30 32.65 32.80 32.08 32.36 0.0M
2023-03-29 31.57 32.13 31.57 32.07 0.0M
2023-03-28 30.26 31.13 30.26 30.77 0.0M
2023-03-27 30.27 30.51 29.87 30.32 0.0M
2023-03-24 28.75 29.57 28.14 29.57 0.0M
2023-03-23 29.93 30.60 29.13 29.32 0.0M
2023-03-22 31.49 31.68 29.47 29.55 0.0M
2023-03-21 31.03 31.66 30.96 31.38 0.0M
2023-03-20 29.48 30.51 29.48 30.43 0.0M
2023-03-17 30.60 30.60 28.90 29.23 0.0M
2023-03-16 28.90 30.85 28.90 30.82 0.0M
2023-03-15 30.33 30.33 28.40 29.39 0.0M
2023-03-14 32.38 32.90 31.06 32.13 0.0M
2023-03-13 30.55 31.79 30.42 31.12 0.0M
2023-03-10 33.25 33.25 31.39 31.61 0.0M
2023-03-09 35.49 35.95 33.43 33.49 0.0M
2023-03-08 34.87 35.28 34.35 35.04 0.0M
2023-03-07 36.25 36.25 34.80 34.85 0.0M
2023-03-06 36.52 36.96 36.15 36.28 0.0M
2023-03-03 35.75 36.60 35.23 36.44 0.0M
2023-03-02 34.48 35.33 34.47 35.30 0.0M
2023-03-01 34.13 34.58 33.78 34.09 0.0M
2023-02-28 33.88 34.00 33.65 33.65 0.0M
2023-02-27 34.26 34.70 33.93 34.00 0.0M
2023-02-24 32.42 33.10 32.30 33.10 0.0M
2023-02-23 33.97 34.21 32.96 33.73 0.0M
2023-02-22 33.81 34.04 32.89 33.30 0.0M
2023-02-21 35.22 35.50 33.53 33.53 0.0M
2023-02-17 35.09 36.06 34.88 35.97 0.0M
2023-02-16 35.30 36.14 35.30 35.40 0.0M
2023-02-15 35.42 36.44 35.28 36.44 0.0M
2023-02-14 35.81 36.30 35.00 35.89 0.0M
2023-02-13 35.46 36.18 35.46 36.10 0.0M
2023-02-10 34.35 35.22 34.32 35.22 0.0M
2023-02-09 36.00 36.10 34.28 34.55 0.0M
2023-02-08 35.31 35.49 35.31 35.49 0.0M
2023-02-07 35.61 36.12 34.50 36.12 0.0M
2023-02-06 35.71 35.95 35.43 35.79 0.0M
2023-02-03 35.94 36.88 35.72 36.12 0.0M
2023-02-02 36.30 36.99 35.59 36.64 0.1M
2023-02-01 34.58 36.53 34.37 35.77 0.0M
2023-01-31 33.45 35.11 33.45 35.05 0.0M
2023-01-30 33.72 34.64 33.35 33.38 0.0M
2023-01-27 33.78 34.72 33.78 34.35 0.0M
2023-01-26 34.22 34.22 32.78 34.00 0.0M
2023-01-25 33.01 33.72 32.59 33.47 0.0M
2023-01-24 32.99 34.29 32.32 34.08 0.0M
2023-01-23 32.53 33.89 32.40 33.44 0.0M
2023-01-20 31.22 32.39 30.82 32.39 0.0M
2023-01-19 32.40 32.71 31.05 31.07 0.0M
2023-01-18 35.29 35.70 33.11 33.11 0.0M
2023-01-17 35.75 36.04 35.11 35.12 0.0M
2023-01-13 35.03 36.07 35.01 35.99 0.0M
2023-01-12 35.88 36.55 35.31 36.17 0.0M
2023-01-11 35.24 35.67 34.73 35.63 0.0M
2023-01-10 34.07 34.66 33.78 34.66 0.0M
2023-01-09 34.76 35.71 33.98 34.05 0.0M
2023-01-06 32.83 34.79 32.83 34.57 0.1M
2023-01-05 32.59 32.59 31.80 31.98 0.1M
2023-01-04 32.56 33.33 32.34 33.05 0.0M
2023-01-03 32.50 32.62 31.35 32.24 0.0M