Direxion Daily Magnificent 7 Bull 2X Shares (QQQU)

QQQU
🏛️ アメリカ →
58.41
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 57.89 58.41 57.00 58.41 0.0M
2025-09-25 57.42 58.11 56.58 57.59 0.1M
2025-09-24 59.15 59.15 57.71 58.58 0.1M
2025-09-23 60.55 60.55 58.20 58.51 0.1M
2025-09-22 59.41 60.51 59.41 60.36 0.1M
2025-09-19 59.02 59.38 58.69 59.34 0.1M
2025-09-18 58.65 58.71 57.93 58.05 0.1M
2025-09-17 57.87 58.02 56.25 57.63 0.1M
2025-09-16 58.07 58.40 57.66 58.17 0.1M
2025-09-15 56.98 58.10 56.98 57.58 0.1M
2025-09-12 54.00 55.56 53.82 55.52 0.1M
2025-09-11 53.17 53.92 52.54 53.84 0.0M
2025-09-10 53.97 53.97 52.52 52.72 0.1M
2025-09-09 52.84 53.37 52.40 53.37 0.1M
2025-09-08 52.99 53.59 52.31 52.46 0.1M
2025-09-05 52.82 53.30 51.59 52.43 0.1M
2025-09-04 51.75 52.67 51.37 52.58 0.0M
2025-09-03 50.90 51.62 50.54 51.37 0.0M
2025-09-02 48.21 49.12 47.64 49.02 0.1M
2025-08-29 51.07 51.22 49.85 50.23 0.1M
2025-08-28 51.15 51.72 50.86 51.58 0.0M
2025-08-27 51.06 51.38 50.69 51.17 0.1M
2025-08-26 50.58 51.13 50.28 51.10 0.0M
2025-08-25 50.06 51.22 49.80 50.74 0.1M
2025-08-22 48.18 50.47 47.86 50.36 0.1M
2025-08-21 48.12 48.49 47.44 47.83 0.1M
2025-08-20 49.19 49.30 46.98 48.42 0.2M
2025-08-19 51.20 51.20 49.36 49.60 0.1M
2025-08-18 51.16 51.40 50.89 51.26 0.0M
2025-08-15 51.99 52.07 51.29 51.39 0.1M
2025-08-14 51.13 52.06 51.13 51.81 0.1M
2025-08-13 51.99 52.35 51.20 51.33 0.1M
2025-08-12 51.12 51.76 50.34 51.64 0.1M
2025-08-11 50.47 51.45 50.22 50.59 0.2M
2025-08-08 49.26 50.60 49.22 50.56 0.1M
2025-08-07 49.42 49.72 48.25 49.01 0.1M
2025-08-06 46.91 48.71 46.91 48.59 0.1M
2025-08-05 47.39 47.90 46.74 46.79 0.1M
2025-08-04 46.54 47.32 46.45 47.26 0.1M
2025-08-01 46.88 47.05 45.05 45.46 0.2M
2025-07-31 50.23 50.23 48.25 48.53 0.1M
2025-07-30 47.56 47.56 46.53 47.24 0.0M
2025-07-29 48.08 48.19 47.17 47.22 0.1M
2025-07-28 47.59 47.86 47.43 47.86 0.0M
2025-07-25 46.87 47.68 46.79 47.10 0.1M
2025-07-24 46.71 47.00 46.44 46.80 0.1M
2025-07-23 46.90 47.09 46.43 47.02 0.1M
2025-07-22 47.12 47.12 45.59 46.51 0.1M
2025-07-21 46.59 47.25 46.59 46.98 0.1M
2025-07-18 46.00 46.30 45.68 46.28 0.1M
2025-07-17 45.45 45.88 45.40 45.64 0.1M
2025-07-16 45.48 45.60 44.72 45.36 0.1M
2025-07-15 45.82 45.82 45.12 45.12 0.1M
2025-07-14 44.88 45.16 44.32 44.83 0.0M
2025-07-11 43.93 44.95 43.87 44.73 0.1M
2025-07-10 44.00 44.43 43.42 44.39 0.1M
2025-07-09 43.32 44.25 43.32 43.81 0.1M
2025-07-08 43.27 43.27 42.65 42.92 0.1M
2025-07-07 43.08 43.44 42.61 43.00 0.3M
2025-07-03 44.08 44.50 43.97 44.22 0.1M
2025-07-02 42.64 43.65 42.64 43.60 0.1M
2025-07-01 43.00 43.28 42.06 42.43 0.1M
2025-06-30 44.35 44.42 43.41 43.41 0.1M
2025-06-27 43.57 44.00 42.61 44.00 0.1M
2025-06-26 42.63 43.32 42.22 43.07 0.1M
2025-06-25 42.52 42.71 41.88 42.27 0.1M
2025-06-24 42.43 42.43 41.75 41.95 0.1M
2025-06-23 40.02 41.64 39.75 41.40 0.1M
2025-06-20 41.18 41.60 39.76 39.97 0.1M
2025-06-18 40.63 41.46 40.63 40.79 0.1M
2025-06-17 41.21 41.37 40.53 40.67 0.1M
2025-06-16 41.01 41.75 40.96 41.64 0.1M
2025-06-13 39.83 41.17 39.70 40.32 0.1M
2025-06-12 40.59 41.24 40.59 40.89 0.1M
2025-06-11 42.18 42.30 40.73 41.00 0.1M
2025-06-10 40.84 41.65 40.64 41.64 0.1M
2025-06-09 39.58 40.60 39.41 40.51 0.1M
2025-06-06 39.62 40.07 39.43 39.66 0.1M
2025-06-05 40.20 40.50 37.45 38.02 0.1M
2025-06-04 40.38 40.50 39.56 40.20 0.1M
2025-06-03 40.02 40.84 39.75 40.07 0.1M
2025-06-02 38.90 39.91 38.90 39.91 0.1M
2025-05-30 39.99 40.11 38.29 39.28 0.1M
2025-05-29 41.30 41.42 39.81 40.18 0.1M
2025-05-28 40.31 40.67 39.66 39.75 0.1M
2025-05-27 38.85 40.23 38.85 40.16 0.2M
2025-05-23 37.19 38.23 37.19 37.72 0.1M
2025-05-22 38.10 39.47 38.00 38.66 0.1M
2025-05-21 38.38 39.74 37.72 38.01 0.1M
2025-05-20 39.20 39.57 38.38 38.95 0.1M
2025-05-19 38.04 39.45 38.04 39.36 0.1M
2025-05-16 39.84 39.84 38.93 39.66 0.1M
2025-05-15 39.33 39.88 38.70 39.21 0.1M
2025-05-14 39.41 40.28 39.07 40.12 0.2M
2025-05-13 37.39 38.93 37.08 38.67 0.2M
2025-05-12 36.81 36.93 35.68 36.91 0.3M
2025-05-09 33.22 33.84 32.86 33.11 0.1M
2025-05-08 32.70 33.46 32.19 32.70 0.1M
2025-05-07 32.28 32.60 30.92 31.92 0.5M
2025-05-06 31.69 32.58 31.69 32.01 0.1M
2025-05-05 32.62 33.08 32.31 32.67 0.1M
2025-05-02 33.07 33.91 32.46 33.38 0.2M
2025-05-01 32.85 33.41 32.29 32.44 0.2M
2025-04-30 29.86 31.03 28.95 30.77 0.2M
2025-04-29 30.71 31.54 30.54 31.48 0.2M
2025-04-28 31.63 31.80 29.94 31.11 0.1M
2025-04-25 30.07 31.50 29.66 31.30 0.2M
2025-04-24 27.92 29.48 27.92 29.47 0.2M
2025-04-23 28.46 29.00 27.71 27.82 0.3M
2025-04-22 25.25 26.55 25.12 26.04 0.1M
2025-04-21 25.20 25.20 23.90 24.49 0.2M
2025-04-17 27.00 27.03 25.95 26.24 0.1M
2025-04-16 27.40 27.96 25.68 26.72 0.4M
2025-04-15 29.20 29.60 28.64 28.97 0.2M
2025-04-14 30.93 31.00 28.66 29.30 0.3M
2025-04-11 28.00 29.36 27.67 29.34 0.2M
2025-04-10 29.46 29.81 26.50 28.35 0.3M
2025-04-09 24.71 31.78 24.62 31.34 0.5M
2025-04-08 27.96 28.41 23.70 24.68 0.5M
2025-04-07 23.02 28.11 22.55 25.31 0.5M
2025-04-04 26.67 27.68 25.50 25.73 0.3M
2025-04-03 29.62 30.28 28.91 29.04 0.2M
2025-04-02 31.57 34.00 31.26 33.51 0.1M
2025-04-01 31.56 33.23 31.39 32.79 0.1M
2025-03-31 30.52 31.93 29.66 31.62 0.1M
2025-03-28 34.00 34.08 31.80 31.97 0.1M
2025-03-27 34.36 35.46 34.20 34.39 0.1M
2025-03-26 36.52 36.52 34.40 34.74 0.1M
2025-03-25 36.46 36.96 36.00 36.96 0.1M
2025-03-24 35.26 36.19 35.12 36.11 0.2M
2025-03-21 32.44 33.96 32.44 33.89 0.1M
2025-03-20 32.56 34.11 32.56 33.01 0.1M
2025-03-19 32.65 33.78 32.38 33.06 0.1M
2025-03-18 33.02 33.02 31.59 32.08 0.1M
2025-03-17 34.42 34.55 33.14 34.13 0.1M
2025-03-14 33.63 34.53 33.22 34.43 0.1M
2025-03-13 34.18 34.18 32.22 32.59 0.1M
2025-03-12 34.63 34.83 33.35 34.36 0.1M
2025-03-11 32.28 33.88 31.90 32.94 0.1M
2025-03-10 34.75 34.75 31.78 32.65 0.2M
2025-03-07 35.92 36.86 34.46 36.46 0.1M
2025-03-06 37.00 38.01 35.77 36.23 0.1M
2025-03-05 37.31 38.72 36.54 38.52 0.1M
2025-03-04 36.31 38.44 35.36 37.09 0.2M
2025-03-03 40.65 40.80 36.95 37.58 0.1M
2025-02-28 38.21 40.19 37.43 40.08 0.1M
2025-02-27 42.10 42.14 38.47 38.51 0.2M
2025-02-26 41.40 42.30 40.76 41.15 0.0M
2025-02-25 42.69 42.69 40.11 41.10 0.1M
2025-02-24 44.82 45.08 42.86 42.90 0.1M
2025-02-21 46.76 46.76 44.09 44.23 0.1M
2025-02-20 47.04 47.04 45.79 46.55 0.0M
2025-02-19 46.66 47.28 46.46 47.04 0.0M
2025-02-18 47.95 48.00 46.18 46.87 0.1M
2025-02-14 47.17 47.72 46.91 47.54 0.0M
2025-02-13 45.62 47.15 45.62 47.15 0.0M
2025-02-12 44.74 45.96 44.60 45.46 0.0M
2025-02-11 45.59 46.24 45.16 45.57 0.0M
2025-02-10 46.10 46.77 45.97 46.11 0.1M
2025-02-07 47.02 47.61 45.48 45.67 0.1M
2025-02-06 46.65 47.36 46.54 47.35 0.1M
2025-02-05 46.47 46.85 46.05 46.64 0.1M
2025-02-04 46.76 48.06 46.58 47.95 0.1M
2025-02-03 45.66 47.05 45.13 46.42 0.1M
2025-01-31 48.89 49.90 47.64 48.02 0.1M
2025-01-30 48.67 48.74 46.57 47.97 0.1M
2025-01-29 48.51 48.51 47.01 48.03 0.1M
2025-01-28 46.67 49.10 46.18 48.96 0.1M
2025-01-27 44.92 47.09 44.81 46.24 0.1M
2025-01-24 49.95 50.40 49.00 49.35 0.1M
2025-01-23 49.25 49.77 49.00 49.77 0.0M
2025-01-22 48.81 49.88 48.81 49.53 0.1M
2025-01-21 48.43 48.43 46.66 48.15 0.1M
2025-01-17 48.07 48.50 47.38 47.84 0.1M
2025-01-16 48.00 48.00 46.21 46.21 0.1M
2025-01-15 46.54 48.16 46.18 48.02 0.3M
2025-01-14 46.52 46.64 44.20 44.81 0.0M
2025-01-13 44.37 45.73 44.05 45.61 0.1M
2025-01-10 46.79 46.97 44.83 46.15 0.1M
2025-01-08 47.54 48.10 46.53 47.19 0.1M
2025-01-07 50.35 50.35 47.24 47.54 0.1M
2025-01-06 49.75 50.61 49.31 50.08 0.3M
2025-01-03 46.50 48.19 46.50 48.05 0.1M
2025-01-02 46.64 47.14 44.83 45.97 0.1M