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 51.49 51.53 51.49 51.53 68.5K
09:31 51.54 51.54 51.32 51.32 3.2K
09:32 51.26 51.32 51.24 51.27 3.2K
09:33 51.05 51.11 51.00 51.06 9.6K
09:34 51.24 51.29 51.18 51.18 1.0K
09:35 51.11 51.14 51.08 51.14 6.2K
09:36 51.07 51.12 51.06 51.12 3.1K
09:37 51.09 51.10 51.00 51.00 70.7K
09:38 51.10 51.13 51.09 51.09 1.5K
09:39 51.13 51.20 51.13 51.19 3.2K
09:40 51.09 51.14 51.09 51.13 4.1K
09:41 50.95 50.99 50.95 50.99 2.0K
09:42 51.02 51.02 50.92 50.95 4.3K
09:43 50.98 50.99 50.87 50.87 5.6K
09:44 50.87 50.94 50.87 50.94 1.8K
09:45 50.72 50.85 50.72 50.72 6.6K
09:46 50.78 50.87 50.76 50.87 2.7K
09:47 50.95 50.95 50.89 50.89 1.1K
09:48 50.95 50.95 50.95 50.95 0.4K
09:49 50.95 50.95 50.88 50.88 2.7K
09:50 50.83 50.92 50.82 50.92 1.6K
09:51 50.87 50.90 50.85 50.90 2.1K
09:52 50.88 50.91 50.87 50.90 1.8K
09:53 50.89 50.93 50.89 50.93 1.9K
09:54 50.93 50.93 50.89 50.89 1.0K
09:55 50.95 50.95 50.91 50.91 1.5K
09:56 50.89 50.97 50.89 50.93 1.8K
09:57 50.93 50.99 50.93 50.99 0.6K
09:58 51.01 51.02 50.96 51.00 1.6K
09:59 51.01 51.01 51.01 51.01 1.4K
10:00 51.00 51.02 51.00 51.02 0.8K
10:01 51.11 51.11 51.06 51.10 2.9K
10:02 51.07 51.07 51.00 51.00 6.0K
10:03 51.02 51.02 50.97 50.97 1.2K
10:04 51.02 51.08 51.02 51.08 1.1K
10:05 51.15 51.23 51.15 51.23 1.0K
10:06 51.23 51.23 51.19 51.19 1.5K
10:07 51.19 51.23 51.19 51.19 1.1K
10:08 51.12 51.12 51.12 51.12 0.6K
10:09 51.20 51.20 51.20 51.20 0.2K
10:10 51.23 51.23 51.23 51.23 1.4K
10:12 51.25 51.25 51.24 51.24 5.9K
10:13 51.24 51.24 51.24 51.24 0.4K
10:15 51.18 51.18 51.18 51.18 1.2K
10:16 51.24 51.24 51.23 51.23 4.3K
10:18 51.15 51.15 51.08 51.08 0.5K
10:19 51.05 51.05 51.05 51.05 1.3K
10:20 51.06 51.06 51.00 51.00 0.5K
10:21 51.05 51.05 51.05 51.05 1.2K
10:22 51.02 51.02 51.02 51.02 0.5K
10:24 51.04 51.04 50.96 50.99 2.4K
10:26 51.03 51.03 51.03 51.03 0.4K
10:27 51.01 51.01 51.01 51.01 0.8K
10:28 51.04 51.06 51.03 51.03 1.9K
10:29 51.03 51.03 51.00 51.00 0.9K
10:30 50.96 50.96 50.96 50.96 0.6K
10:31 50.98 50.98 50.98 50.98 0.6K
10:32 50.99 51.00 50.99 51.00 0.6K
10:33 50.94 50.94 50.94 50.94 0.3K
10:34 50.90 50.90 50.89 50.90 2.6K
10:35 50.88 50.91 50.88 50.90 2.4K
10:36 50.89 50.92 50.87 50.92 1.9K
10:37 50.91 50.95 50.91 50.95 0.6K
10:38 50.98 50.98 50.98 50.98 0.6K
10:40 50.92 50.92 50.92 50.92 0.5K
10:41 50.95 51.01 50.95 51.00 0.8K
10:42 50.96 50.99 50.96 50.97 1.4K
10:43 50.90 50.90 50.90 50.90 0.8K
10:45 50.91 50.91 50.91 50.91 1.2K
10:47 50.91 50.91 50.91 50.91 0.9K
10:49 50.97 50.97 50.97 50.97 3.3K
10:50 50.94 50.94 50.94 50.94 0.1K
10:51 50.95 50.95 50.94 50.94 0.9K
10:52 50.95 50.98 50.95 50.98 1.8K
10:56 50.95 50.95 50.95 50.95 0.8K
10:57 50.90 50.90 50.85 50.85 1.6K
10:59 50.88 50.91 50.88 50.90 0.8K
11:00 50.90 50.90 50.90 50.90 6.3K
11:02 50.83 50.83 50.83 50.83 0.9K
11:03 50.86 50.86 50.86 50.86 0.1K
11:04 50.92 50.92 50.92 50.92 0.5K
11:05 50.90 50.90 50.90 50.90 0.9K
11:06 50.91 50.91 50.89 50.89 0.8K
11:08 50.84 50.84 50.84 50.84 0.5K
11:10 50.85 50.85 50.85 50.85 0.4K
11:11 50.86 50.89 50.86 50.89 0.9K
11:13 50.91 50.91 50.91 50.91 3.0K
11:15 50.94 50.96 50.94 50.95 1.4K
11:17 50.90 50.90 50.90 50.90 0.1K
11:18 50.94 50.94 50.94 50.94 1.4K
11:24 50.90 50.90 50.90 50.90 3.0K
11:25 50.92 50.93 50.92 50.93 1.9K
11:26 50.86 50.86 50.86 50.86 3.5K
11:28 50.86 50.86 50.86 50.86 0.2K
11:29 50.86 50.87 50.86 50.87 1.7K
11:30 50.84 50.89 50.84 50.89 6.5K
11:36 50.85 50.85 50.85 50.85 0.3K
11:39 50.80 50.80 50.79 50.79 4.0K
11:40 50.79 50.81 50.79 50.81 1.9K
11:42 50.81 50.81 50.81 50.81 1.7K
11:43 50.85 50.85 50.85 50.85 0.2K
11:44 50.89 50.89 50.89 50.89 0.8K
11:46 50.81 50.81 50.81 50.81 0.6K
11:47 50.84 50.84 50.84 50.84 0.4K
11:48 50.75 50.75 50.75 50.75 1.4K
11:49 50.75 50.75 50.75 50.75 0.5K
11:50 50.77 50.77 50.73 50.73 1.0K
11:51 50.76 50.77 50.76 50.77 0.4K
11:52 50.76 50.76 50.76 50.76 0.5K
11:53 50.71 50.71 50.68 50.68 2.9K
11:54 50.70 50.70 50.67 50.67 1.6K
11:55 50.70 50.70 50.67 50.67 1.4K
11:58 50.70 50.75 50.70 50.75 0.7K
11:59 50.75 50.75 50.75 50.75 0.7K
12:01 50.77 50.77 50.77 50.77 0.6K
12:03 50.72 50.72 50.72 50.72 0.4K
12:05 50.83 50.83 50.83 50.83 0.3K
12:06 50.78 50.78 50.78 50.78 1.1K
12:07 50.78 50.78 50.78 50.78 0.7K
12:08 50.78 50.78 50.75 50.75 2.7K
12:11 50.76 50.76 50.76 50.75 0.5K
12:12 50.70 50.70 50.70 50.70 0.4K
12:13 50.67 50.67 50.67 50.67 1.2K
12:14 50.71 50.71 50.71 50.71 0.2K
12:15 50.72 50.72 50.72 50.72 0.2K
12:17 50.78 50.81 50.78 50.81 1.0K
12:18 50.83 50.83 50.82 50.82 2.3K
12:22 50.84 50.84 50.84 50.84 0.4K
12:23 50.80 50.80 50.80 50.80 0.4K
12:25 50.78 50.78 50.78 50.78 0.2K
12:27 50.76 50.76 50.76 50.76 0.4K
12:31 50.73 50.73 50.73 50.73 0.1K
12:32 50.70 50.70 50.70 50.70 0.2K
12:33 50.75 50.76 50.75 50.76 0.5K
12:35 50.72 50.78 50.72 50.78 3.4K
12:36 50.76 50.76 50.76 50.76 0.4K
12:37 50.76 50.76 50.76 50.76 0.5K
12:39 50.79 50.79 50.79 50.79 0.3K
12:40 50.82 50.82 50.80 50.80 0.7K
12:41 50.84 50.84 50.84 50.84 0.5K
12:43 50.87 50.87 50.87 50.87 1.0K
12:45 50.86 50.86 50.86 50.86 0.5K
12:46 50.91 50.91 50.91 50.91 0.1K
12:47 50.92 50.92 50.91 50.91 0.9K
12:48 50.94 50.94 50.94 50.94 2.5K
12:50 50.90 50.90 50.90 50.90 3.2K
12:52 50.91 50.91 50.91 50.91 0.3K
12:53 50.93 50.93 50.93 50.93 0.7K
12:54 50.86 50.86 50.86 50.86 1.3K
12:57 50.78 50.78 50.78 50.78 0.2K
12:59 50.79 50.79 50.78 50.78 1.2K
13:00 50.77 50.77 50.77 50.77 1.2K
13:02 50.75 50.75 50.75 50.75 0.4K
13:03 50.72 50.72 50.70 50.70 0.3K
13:04 50.72 50.72 50.72 50.72 0.6K
13:05 50.71 50.71 50.71 50.71 0.4K
13:06 50.73 50.73 50.73 50.73 0.5K
13:07 50.73 50.73 50.72 50.72 2.9K
13:08 50.69 50.69 50.69 50.69 0.7K
13:10 50.67 50.67 50.66 50.66 1.1K
13:11 50.63 50.63 50.59 50.59 2.7K
13:12 50.57 50.57 50.57 50.57 0.9K
13:13 50.57 50.57 50.57 50.57 0.4K
13:14 50.55 50.56 50.55 50.56 1.6K
13:15 50.54 50.58 50.54 50.58 0.4K
13:16 50.54 50.56 50.53 50.53 1.3K
13:17 50.48 50.49 50.48 50.49 10.2K
13:18 50.53 50.53 50.50 50.52 2.4K
13:19 50.53 50.53 50.53 50.53 1.8K
13:21 50.61 50.61 50.61 50.61 0.4K
13:22 50.66 50.68 50.66 50.68 1.0K
13:23 50.68 50.68 50.68 50.68 0.6K
13:24 50.65 50.65 50.65 50.65 1.4K
13:27 50.61 50.61 50.61 50.61 0.6K
13:31 50.65 50.65 50.64 50.64 3.4K
13:32 50.65 50.65 50.64 50.64 0.6K
13:33 50.68 50.68 50.68 50.68 0.5K
13:34 50.67 50.67 50.67 50.67 0.4K
13:35 50.63 50.63 50.63 50.63 0.1K
13:36 50.65 50.65 50.60 50.60 0.8K
13:37 50.59 50.59 50.59 50.59 1.3K
13:39 50.55 50.55 50.54 50.54 0.4K
13:40 50.55 50.55 50.55 50.55 0.7K
13:41 50.49 50.51 50.45 50.45 6.5K
13:42 50.46 50.52 50.46 50.52 2.8K
13:43 50.51 50.52 50.49 50.49 1.0K
13:44 50.54 50.55 50.49 50.49 2.2K
13:45 50.53 50.53 50.53 50.53 0.4K
13:46 50.59 50.61 50.59 50.59 1.3K
13:47 50.62 50.62 50.59 50.59 1.1K
13:49 50.67 50.67 50.67 50.67 0.3K
13:50 50.66 50.66 50.66 50.66 0.8K
13:51 50.60 50.62 50.60 50.62 0.8K
13:52 50.67 50.67 50.64 50.64 0.5K
13:53 50.55 50.55 50.55 50.55 0.2K
13:54 50.58 50.58 50.58 50.58 2.4K
13:55 50.56 50.56 50.56 50.56 1.2K
14:00 50.62 50.62 50.62 50.62 0.3K
14:01 50.62 50.62 50.62 50.62 0.2K
14:02 50.65 50.67 50.65 50.66 2.7K
14:05 50.65 50.65 50.60 50.60 0.9K
14:10 50.62 50.62 50.62 50.62 0.4K
14:11 50.58 50.58 50.58 50.58 0.6K
14:12 50.60 50.60 50.60 50.60 0.2K
14:13 50.65 50.67 50.65 50.67 2.5K
14:15 50.62 50.62 50.62 50.62 0.3K
14:17 50.68 50.68 50.68 50.68 0.4K
14:18 50.67 50.69 50.65 50.69 0.9K
14:20 50.66 50.66 50.66 50.66 1.0K
14:22 50.63 50.63 50.63 50.63 0.6K
14:23 50.61 50.61 50.61 50.61 3.7K
14:25 50.66 50.66 50.66 50.66 0.2K
14:26 50.66 50.66 50.66 50.66 0.4K
14:27 50.71 50.71 50.71 50.71 0.4K
14:28 50.65 50.65 50.65 50.65 9.3K
14:32 50.72 50.72 50.72 50.72 0.5K
14:36 50.76 50.76 50.74 50.74 1.3K
14:38 50.70 50.70 50.70 50.70 0.4K
14:41 50.68 50.68 50.68 50.68 0.2K
14:42 50.69 50.69 50.69 50.69 0.7K
14:44 50.65 50.65 50.65 50.65 1.3K
14:45 50.67 50.67 50.67 50.67 0.1K
14:46 50.70 50.70 50.68 50.68 0.3K
14:48 50.64 50.64 50.64 50.64 1.1K
14:49 50.61 50.61 50.61 50.61 0.7K
14:51 50.60 50.60 50.60 50.60 1.7K
14:52 50.57 50.57 50.56 50.56 0.9K
14:55 50.54 50.54 50.45 50.46 3.3K
14:56 50.46 50.46 50.46 50.46 0.8K
14:57 50.43 50.43 50.37 50.41 1.8K
14:59 50.39 50.39 50.39 50.39 0.3K
15:00 50.42 50.42 50.42 50.42 0.9K
15:01 50.32 50.32 50.32 50.32 0.3K
15:02 50.36 50.39 50.36 50.39 0.4K
15:03 50.35 50.35 50.35 50.35 0.6K
15:04 50.19 50.25 50.19 50.20 5.3K
15:05 50.22 50.24 50.22 50.24 1.2K
15:07 50.20 50.31 50.20 50.31 1.2K
15:08 50.24 50.24 50.24 50.24 0.5K
15:09 50.24 50.24 50.24 50.24 3.3K
15:11 50.30 50.30 50.29 50.29 0.8K
15:12 50.34 50.37 50.34 50.37 0.8K
15:13 50.34 50.36 50.34 50.36 0.5K
15:16 50.33 50.35 50.33 50.35 0.6K
15:17 50.35 50.35 50.35 50.35 0.3K
15:18 50.35 50.35 50.35 50.35 0.5K
15:20 50.36 50.36 50.36 50.36 0.3K
15:21 50.37 50.37 50.37 50.37 1.3K
15:22 50.37 50.37 50.37 50.37 0.3K
15:23 50.35 50.36 50.35 50.36 1.3K
15:25 50.40 50.40 50.40 50.40 1.0K
15:27 50.39 50.39 50.39 50.39 0.9K
15:33 50.50 50.50 50.50 50.50 2.2K
15:36 50.48 50.49 50.48 50.49 0.2K
15:37 50.48 50.48 50.48 50.48 0.4K
15:39 50.43 50.44 50.43 50.44 0.5K
15:40 50.41 50.41 50.41 50.41 0.4K
15:41 50.42 50.42 50.42 50.42 0.6K
15:45 50.50 50.50 50.50 50.50 1.6K
15:47 50.48 50.48 50.46 50.46 0.5K
15:48 50.47 50.47 50.47 50.47 0.5K
15:49 50.48 50.50 50.48 50.50 0.9K
15:50 50.51 50.55 50.51 50.55 1.3K
15:51 50.54 50.54 50.54 50.54 1.4K
15:52 50.46 50.46 50.46 50.46 3.5K
15:53 50.41 50.53 50.41 50.53 1.2K
15:54 50.49 50.49 50.49 50.49 1.1K
15:55 50.57 50.62 50.57 50.62 1.0K
15:56 50.64 50.64 50.58 50.58 1.0K
15:57 50.56 50.58 50.56 50.58 1.7K
15:58 50.58 50.58 50.56 50.56 1.9K
15:59 50.55 50.57 50.51 50.55 24.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし