Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU
🏛️ アメリカ →
50.87
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
09:30 51.12 51.20 50.77 50.83 86.5K
09:31 50.62 50.74 50.62 50.74 0.9K
09:32 51.02 51.02 50.73 50.72 0.8K
09:33 50.72 50.72 50.72 50.72 1.5K
09:34 50.64 50.79 50.64 50.79 0.8K
09:35 50.68 50.80 50.68 50.80 2.6K
09:36 50.79 51.00 50.79 51.00 1.9K
09:37 50.91 50.91 50.78 50.78 1.5K
09:38 50.76 50.81 50.74 50.76 1.6K
09:39 50.71 50.71 50.68 50.68 1.7K
09:40 50.65 50.65 50.65 50.65 0.7K
09:41 50.75 50.75 50.67 50.67 1.1K
09:42 50.73 50.73 50.73 50.73 0.3K
09:43 50.72 50.82 50.71 50.77 1.6K
09:44 50.73 50.73 50.62 50.67 8.0K
09:45 50.63 50.63 50.52 50.52 7.3K
09:46 50.56 50.60 50.52 50.60 3.0K
09:47 50.59 50.64 50.58 50.64 2.9K
09:48 50.74 50.74 50.74 50.74 0.7K
09:49 50.74 50.74 50.74 50.74 0.6K
09:50 50.88 50.99 50.88 50.99 4.2K
09:51 51.17 51.17 51.08 51.10 2.8K
09:52 51.06 51.07 51.05 51.07 1.8K
09:53 51.06 51.09 51.03 51.08 2.2K
09:54 51.03 51.04 51.00 51.04 1.5K
09:55 51.02 51.02 50.87 50.87 1.3K
09:56 50.89 50.90 50.82 50.90 2.3K
09:57 50.98 51.00 50.98 51.00 8.3K
09:58 51.07 51.07 50.98 50.98 0.8K
09:59 50.98 50.98 50.97 50.97 1.8K
10:00 51.02 51.02 50.93 50.93 1.3K
10:01 50.90 50.90 50.81 50.81 1.8K
10:02 50.91 50.91 50.90 50.90 1.3K
10:03 50.85 50.85 50.85 50.85 5.0K
10:04 50.88 50.88 50.85 50.88 6.6K
10:05 50.83 50.90 50.83 50.90 1.4K
10:06 50.90 50.95 50.90 50.95 1.1K
10:07 50.95 50.95 50.95 50.95 1.7K
10:08 50.93 50.96 50.93 50.96 3.8K
10:09 50.94 51.04 50.94 51.04 2.3K
10:10 51.05 51.14 51.05 51.14 1.3K
10:11 51.22 51.24 51.22 51.22 1.8K
10:12 51.16 51.20 51.16 51.19 3.7K
10:13 51.20 51.20 51.17 51.17 1.9K
10:14 51.14 51.20 51.14 51.20 1.7K
10:15 51.20 51.34 51.20 51.34 3.4K
10:16 51.34 51.34 51.27 51.27 2.3K
10:17 51.20 51.20 51.18 51.18 3.6K
10:18 51.21 51.26 51.21 51.22 2.0K
10:19 51.26 51.26 51.26 51.26 0.3K
10:20 51.26 51.30 51.26 51.30 1.2K
10:21 51.28 51.28 51.28 51.28 0.2K
10:22 51.20 51.20 51.19 51.19 1.5K
10:24 51.21 51.21 51.20 51.20 1.4K
10:25 51.22 51.29 51.22 51.29 1.1K
10:26 51.30 51.30 51.27 51.27 0.4K
10:27 51.33 51.33 51.30 51.31 0.7K
10:28 51.30 51.30 51.28 51.28 1.0K
10:30 51.36 51.36 51.36 51.35 0.7K
10:31 51.39 51.43 51.39 51.41 2.0K
10:33 51.44 51.53 51.44 51.53 2.6K
10:34 51.52 51.52 51.44 51.44 2.5K
10:35 51.43 51.50 51.43 51.50 3.9K
10:36 51.51 51.51 51.49 51.49 2.2K
10:37 51.55 51.55 51.55 51.55 1.4K
10:38 51.52 51.52 51.50 51.50 1.1K
10:39 51.45 51.45 51.45 51.45 0.5K
10:40 51.47 51.48 51.47 51.47 2.4K
10:41 51.46 51.50 51.46 51.47 1.7K
10:42 51.51 51.55 51.51 51.55 2.2K
10:44 51.40 51.40 51.40 51.40 0.2K
10:45 51.35 51.35 51.34 51.34 2.3K
10:46 51.25 51.32 51.25 51.32 0.5K
10:47 51.26 51.26 51.23 51.23 1.3K
10:49 51.31 51.31 51.30 51.30 0.7K
10:51 51.38 51.38 51.38 51.38 0.6K
10:53 51.23 51.23 51.23 51.23 2.0K
10:54 51.11 51.11 51.11 51.11 1.0K
10:55 51.12 51.12 51.12 51.12 0.1K
10:56 51.22 51.22 51.22 51.22 1.4K
10:57 51.20 51.20 51.16 51.17 3.2K
10:58 51.14 51.14 51.13 51.13 0.4K
10:59 51.21 51.21 51.21 51.21 0.1K
11:00 51.22 51.22 51.18 51.18 0.4K
11:01 51.27 51.27 51.27 51.27 0.1K
11:02 51.26 51.26 51.25 51.25 1.6K
11:04 51.11 51.11 51.11 51.11 1.0K
11:05 51.10 51.10 51.10 51.10 0.6K
11:06 51.05 51.12 51.05 51.12 2.7K
11:07 51.14 51.14 51.14 51.14 1.7K
11:10 51.15 51.15 51.15 51.14 0.2K
11:11 51.15 51.15 51.15 51.15 0.4K
11:12 51.16 51.16 51.16 51.16 2.5K
11:13 51.09 51.09 51.09 51.09 0.2K
11:14 51.09 51.09 51.06 51.06 0.7K
11:15 51.14 51.14 51.13 51.13 0.7K
11:16 51.09 51.09 51.09 51.09 0.3K
11:17 51.15 51.15 51.13 51.13 0.8K
11:18 51.13 51.16 51.13 51.16 1.4K
11:19 51.15 51.16 51.15 51.16 0.4K
11:20 51.21 51.23 51.21 51.22 0.3K
11:21 51.23 51.23 51.16 51.16 2.1K
11:22 51.10 51.10 51.08 51.08 11.3K
11:23 51.09 51.09 51.09 51.09 0.3K
11:24 51.07 51.07 51.07 51.07 0.3K
11:25 51.14 51.14 51.14 51.14 0.3K
11:26 51.13 51.13 51.13 51.13 0.4K
11:28 51.13 51.13 51.11 51.11 0.8K
11:29 51.09 51.09 51.05 51.05 1.1K
11:30 51.12 51.12 51.12 51.12 0.2K
11:32 51.07 51.07 51.07 51.07 0.4K
11:33 51.10 51.10 51.10 51.10 0.2K
11:34 51.03 51.05 51.03 51.05 0.4K
11:35 51.04 51.04 51.04 51.04 0.4K
11:36 51.00 51.00 51.00 51.00 1.3K
11:37 50.94 50.94 50.93 50.93 0.5K
11:38 50.98 50.99 50.98 50.99 1.3K
11:40 51.01 51.01 51.01 51.01 0.6K
11:43 50.98 50.98 50.98 50.98 1.9K
11:45 50.97 50.97 50.97 50.97 1.1K
11:46 50.91 50.91 50.90 50.90 1.1K
11:47 50.89 50.91 50.89 50.89 1.8K
11:48 50.89 50.89 50.89 50.89 1.7K
11:50 50.88 50.88 50.85 50.85 5.7K
11:53 50.65 50.65 50.65 50.65 1.4K
11:55 50.70 50.70 50.70 50.70 1.0K
11:56 50.67 50.67 50.67 50.67 0.2K
11:57 50.67 50.72 50.67 50.71 1.7K
11:59 50.67 50.67 50.64 50.64 1.3K
12:00 50.59 50.59 50.55 50.55 6.5K
12:02 50.68 50.70 50.68 50.70 0.4K
12:03 50.70 50.70 50.68 50.68 0.9K
12:04 50.70 50.70 50.70 50.70 0.6K
12:05 50.73 50.73 50.73 50.73 2.1K
12:06 50.76 50.79 50.74 50.79 12.9K
12:07 50.70 50.70 50.66 50.66 0.8K
12:10 50.71 50.71 50.71 50.71 0.8K
12:11 50.72 50.72 50.72 50.72 0.2K
12:12 50.66 50.66 50.61 50.62 2.3K
12:13 50.68 50.68 50.68 50.68 1.3K
12:17 50.80 50.80 50.80 50.80 2.5K
12:18 50.79 50.79 50.79 50.79 0.4K
12:19 50.76 50.76 50.76 50.76 1.4K
12:20 50.77 50.77 50.76 50.76 0.3K
12:21 50.75 50.75 50.75 50.75 0.2K
12:22 50.76 50.77 50.76 50.77 1.9K
12:24 50.80 50.80 50.74 50.74 3.0K
12:25 50.75 50.75 50.75 50.75 1.0K
12:26 50.75 50.75 50.75 50.75 0.3K
12:27 50.75 50.75 50.75 50.75 0.5K
12:28 50.75 50.75 50.75 50.75 0.2K
12:30 50.75 50.75 50.75 50.75 0.8K
12:31 50.76 50.77 50.76 50.77 12.4K
12:33 50.78 50.78 50.78 50.78 1.5K
12:36 50.78 50.78 50.77 50.77 1.2K
12:37 50.76 50.76 50.75 50.75 1.0K
12:38 50.78 50.78 50.76 50.76 1.0K
12:39 50.79 50.79 50.79 50.79 1.4K
12:41 50.74 50.74 50.74 50.74 0.8K
12:45 50.84 50.85 50.84 50.85 2.3K
12:48 50.86 50.86 50.84 50.85 1.0K
12:49 50.84 50.84 50.81 50.81 1.2K
12:50 50.81 50.81 50.81 50.81 1.1K
12:52 50.87 50.89 50.87 50.89 1.5K
12:53 50.89 50.90 50.86 50.86 1.3K
12:54 50.86 50.86 50.86 50.86 0.4K
12:56 50.84 50.84 50.84 50.84 0.8K
12:57 50.82 50.82 50.82 50.81 0.3K
13:00 50.93 50.93 50.92 50.93 1.3K
13:01 50.92 50.92 50.92 50.92 0.6K
13:03 50.89 50.89 50.89 50.89 0.1K
13:04 50.89 50.89 50.88 50.88 4.8K
13:05 50.93 50.93 50.93 50.93 0.3K
13:06 50.95 50.95 50.94 50.94 0.9K
13:08 50.98 50.98 50.98 50.98 0.1K
13:09 50.94 50.96 50.94 50.95 2.9K
13:10 50.92 50.92 50.92 50.92 2.6K
13:11 50.90 50.90 50.90 50.90 0.2K
13:12 50.89 50.89 50.89 50.89 1.4K
13:14 50.88 50.88 50.88 50.88 0.8K
13:17 50.87 50.87 50.87 50.87 0.3K
13:18 50.88 50.90 50.88 50.90 1.4K
13:21 50.86 50.86 50.86 50.86 0.8K
13:23 50.85 50.85 50.85 50.85 0.3K
13:25 50.83 50.83 50.83 50.83 0.7K
13:26 50.80 50.80 50.80 50.80 1.0K
13:30 50.81 50.81 50.81 50.81 4.6K
13:34 50.77 50.77 50.77 50.77 0.2K
13:35 50.75 50.75 50.75 50.75 1.5K
13:37 50.76 50.76 50.76 50.76 0.8K
13:39 50.78 50.78 50.78 50.78 2.3K
13:40 50.81 50.81 50.81 50.81 1.1K
13:43 50.78 50.78 50.78 50.78 0.6K
13:45 50.78 50.78 50.78 50.78 1.8K
13:47 50.75 50.75 50.75 50.75 4.4K
13:49 50.74 50.74 50.74 50.74 0.1K
13:50 50.70 50.70 50.70 50.70 1.2K
13:52 50.75 50.75 50.75 50.75 0.1K
13:53 50.75 50.75 50.75 50.75 0.2K
13:55 50.71 50.71 50.71 50.71 0.9K
13:58 50.65 50.65 50.65 50.65 0.4K
13:59 50.65 50.65 50.65 50.65 0.4K
14:01 50.65 50.65 50.65 50.65 0.6K
14:02 50.64 50.64 50.64 50.64 2.0K
14:03 50.66 50.66 50.66 50.66 0.6K
14:08 50.67 50.67 50.66 50.66 0.8K
14:09 50.67 50.67 50.67 50.67 1.1K
14:10 50.64 50.64 50.64 50.64 0.4K
14:11 50.62 50.62 50.62 50.62 1.5K
14:12 50.63 50.63 50.63 50.63 2.9K
14:13 50.66 50.66 50.66 50.66 1.6K
14:16 50.63 50.63 50.63 50.63 0.2K
14:17 50.63 50.63 50.63 50.63 0.4K
14:18 50.60 50.60 50.58 50.58 4.9K
14:19 50.56 50.56 50.56 50.56 0.4K
14:20 50.59 50.59 50.59 50.59 0.9K
14:21 50.60 50.60 50.60 50.60 0.3K
14:22 50.58 50.58 50.58 50.58 0.7K
14:25 50.60 50.60 50.60 50.60 0.4K
14:28 50.62 50.65 50.62 50.65 2.7K
14:29 50.60 50.60 50.60 50.60 0.2K
14:30 50.62 50.62 50.62 50.62 1.0K
14:31 50.61 50.62 50.60 50.62 1.8K
14:32 50.61 50.61 50.61 50.61 1.1K
14:33 50.56 50.56 50.56 50.56 0.7K
14:35 50.58 50.58 50.58 50.58 1.2K
14:36 50.63 50.63 50.62 50.62 1.1K
14:37 50.63 50.65 50.63 50.65 1.2K
14:38 50.64 50.64 50.64 50.64 1.4K
14:39 50.69 50.69 50.69 50.69 0.1K
14:40 50.67 50.68 50.67 50.68 1.4K
14:41 50.65 50.65 50.65 50.65 0.5K
14:42 50.63 50.63 50.63 50.63 1.1K
14:43 50.62 50.62 50.62 50.62 0.3K
14:44 50.62 50.62 50.62 50.62 0.1K
14:46 50.64 50.66 50.64 50.66 2.7K
14:53 50.68 50.68 50.68 50.68 0.2K
14:55 50.68 50.70 50.68 50.70 1.6K
14:57 50.72 50.72 50.70 50.70 1.8K
14:59 50.73 50.73 50.73 50.73 0.6K
15:01 50.75 50.75 50.75 50.75 0.2K
15:02 50.73 50.74 50.73 50.74 0.9K
15:03 50.71 50.71 50.71 50.71 0.6K
15:04 50.75 50.76 50.75 50.76 1.4K
15:05 50.78 50.78 50.78 50.78 0.6K
15:06 50.81 50.81 50.81 50.81 0.2K
15:08 50.81 50.81 50.81 50.81 0.2K
15:10 50.80 50.80 50.80 50.80 0.1K
15:11 50.79 50.79 50.79 50.79 1.0K
15:12 50.82 50.83 50.82 50.83 2.0K
15:13 50.82 50.82 50.82 50.82 1.4K
15:15 50.84 50.84 50.84 50.84 0.4K
15:17 50.86 50.86 50.86 50.86 0.3K
15:18 50.88 50.89 50.88 50.89 1.7K
15:20 50.89 50.89 50.88 50.88 0.5K
15:21 50.85 50.85 50.84 50.85 0.9K
15:22 50.85 50.85 50.83 50.83 1.2K
15:24 50.84 50.84 50.80 50.80 0.8K
15:27 50.74 50.74 50.70 50.70 1.1K
15:28 50.72 50.72 50.72 50.72 0.4K
15:29 50.72 50.72 50.72 50.72 1.5K
15:30 50.72 50.72 50.72 50.72 0.2K
15:31 50.74 50.74 50.68 50.68 0.9K
15:32 50.68 50.68 50.65 50.65 0.7K
15:34 50.68 50.68 50.68 50.68 1.2K
15:35 50.71 50.71 50.71 50.71 0.1K
15:36 50.75 50.75 50.75 50.75 1.7K
15:37 50.69 50.69 50.69 50.69 0.5K
15:39 50.72 50.72 50.72 50.72 3.2K
15:40 50.72 50.72 50.71 50.71 0.3K
15:41 50.72 50.72 50.72 50.72 0.7K
15:43 50.68 50.68 50.68 50.68 0.4K
15:44 50.66 50.66 50.66 50.66 0.5K
15:46 50.60 50.60 50.60 50.60 0.9K
15:47 50.61 50.61 50.61 50.61 0.8K
15:48 50.62 50.62 50.58 50.58 2.7K
15:49 50.61 50.63 50.61 50.63 1.3K
15:50 50.67 50.69 50.67 50.69 0.7K
15:51 50.69 50.69 50.69 50.69 0.5K
15:52 50.68 50.68 50.68 50.68 0.9K
15:53 50.76 50.76 50.76 50.76 0.6K
15:54 50.73 50.73 50.67 50.68 1.1K
15:55 50.63 50.69 50.59 50.59 3.1K
15:56 50.61 50.61 50.61 50.61 1.3K
15:57 50.61 50.66 50.61 50.64 2.2K
15:58 50.65 50.65 50.65 50.65 3.4K
15:59 50.66 50.68 50.61 50.67 13.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし