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
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 39.64 39.80 39.24 39.63 0.1M
2023-12-28 39.56 39.70 39.36 39.52 0.1M
2023-12-27 39.30 39.47 39.18 39.36 0.1M
2023-12-26 39.51 39.79 39.29 39.46 0.1M
2023-12-22 39.32 39.52 39.14 39.45 0.1M
2023-12-21 39.20 39.45 38.76 39.27 0.1M
2023-12-20 39.85 40.00 39.14 39.16 0.2M
2023-12-19 39.39 39.59 39.05 39.58 0.1M
2023-12-18 39.00 39.53 38.90 39.49 0.1M
2023-12-15 38.52 39.41 38.51 38.94 0.2M
2023-12-14 39.68 39.68 38.20 38.44 0.5M
2023-12-13 40.16 40.32 39.22 39.80 0.3M
2023-12-12 39.30 39.82 39.18 39.82 0.2M
2023-12-11 38.92 39.36 38.51 39.35 0.2M
2023-12-08 39.00 39.83 38.88 39.82 0.1M
2023-12-07 38.89 39.36 38.57 39.30 0.1M
2023-12-06 39.81 39.81 38.88 38.98 0.1M
2023-12-05 38.59 39.64 38.49 39.59 0.1M
2023-12-04 39.05 39.12 38.05 39.04 0.3M
2023-12-01 40.37 40.49 39.39 39.91 0.4M
2023-11-30 40.60 40.81 40.07 40.64 0.1M
2023-11-29 41.50 41.50 40.42 40.65 0.3M
2023-11-28 40.50 41.30 40.50 41.27 0.2M
2023-11-27 40.38 40.92 40.25 40.61 0.2M
2023-11-24 40.45 40.50 40.09 40.42 0.1M
2023-11-22 40.57 40.83 40.04 40.50 0.3M
2023-11-21 40.20 40.27 39.45 39.76 0.3M
2023-11-20 39.55 40.70 39.51 40.53 0.5M
2023-11-17 39.89 39.91 38.87 39.28 0.3M
2023-11-16 39.50 40.31 39.34 40.29 0.3M
2023-11-15 39.56 39.80 38.88 39.30 0.1M
2023-11-14 39.41 39.50 38.81 39.22 0.1M
2023-11-13 38.98 38.98 38.59 38.70 0.1M
2023-11-10 37.90 39.23 37.87 39.20 0.2M
2023-11-09 38.07 38.41 37.70 37.79 0.1M
2023-11-08 37.90 38.25 37.77 38.17 0.1M
2023-11-07 37.61 38.06 37.31 37.77 0.2M
2023-11-06 36.68 37.29 36.68 37.15 0.1M
2023-11-03 36.06 36.82 35.75 36.56 0.1M
2023-11-02 35.80 35.96 35.42 35.89 0.2M
2023-11-01 34.61 35.72 34.60 35.56 0.2M
2023-10-31 34.48 34.48 33.87 34.36 0.1M
2023-10-30 33.61 34.50 33.43 34.24 0.1M
2023-10-27 33.21 34.13 32.90 33.12 0.2M
2023-10-26 34.63 34.90 32.71 32.81 0.3M
2023-10-25 35.48 35.59 34.34 34.80 0.4M
2023-10-24 33.35 33.45 32.88 33.33 0.4M
2023-10-23 32.35 33.55 32.35 33.09 0.1M
2023-10-20 33.40 33.40 32.53 32.71 0.1M
2023-10-19 33.56 34.25 33.38 33.42 0.1M
2023-10-18 33.51 34.07 33.00 33.24 0.1M
2023-10-17 33.20 33.73 32.85 33.55 0.1M
2023-10-16 33.36 34.13 33.36 33.64 0.1M
2023-10-13 33.58 33.75 32.69 32.92 0.0M
2023-10-12 33.28 33.81 33.05 33.43 0.2M
2023-10-11 33.42 33.65 33.16 33.65 0.0M
2023-10-10 33.28 33.41 32.97 33.05 0.1M
2023-10-09 32.50 33.31 32.29 33.27 0.1M
2023-10-06 31.22 33.15 31.22 32.88 0.1M
2023-10-05 31.78 31.78 31.05 31.72 0.0M
2023-10-04 31.10 31.80 31.10 31.65 0.1M
2023-10-03 31.95 31.98 30.53 30.85 0.2M
2023-10-02 31.24 32.11 31.24 32.11 0.1M
2023-09-29 31.46 31.70 31.12 31.23 0.1M
2023-09-28 30.50 31.14 30.31 30.88 0.0M
2023-09-27 30.77 31.01 30.36 30.78 0.1M
2023-09-26 31.15 31.23 30.40 30.71 0.1M
2023-09-25 31.31 31.53 31.15 31.53 0.1M
2023-09-22 32.13 32.13 31.32 31.43 0.1M
2023-09-21 31.80 32.70 31.44 31.83 0.2M
2023-09-20 33.35 33.35 32.00 32.00 0.0M
2023-09-19 32.81 33.27 32.58 33.20 0.1M
2023-09-18 33.29 33.75 33.16 33.54 0.0M
2023-09-15 34.80 34.80 33.66 33.75 0.1M
2023-09-14 35.09 35.42 34.78 35.07 0.1M
2023-09-13 34.09 34.76 34.04 34.68 0.1M
2023-09-12 34.66 34.76 33.97 34.02 0.1M
2023-09-11 34.86 35.02 34.60 34.99 0.1M
2023-09-08 33.76 34.69 33.76 34.41 0.1M
2023-09-07 33.94 34.23 33.64 33.77 0.1M
2023-09-06 34.31 34.44 33.81 34.23 0.1M
2023-09-05 33.65 34.53 33.59 34.35 0.1M
2023-09-01 33.96 34.10 33.30 33.57 0.1M
2023-08-31 33.58 33.85 33.36 33.44 0.1M
2023-08-30 33.65 33.77 33.31 33.64 0.1M
2023-08-29 32.65 33.63 32.62 33.58 0.1M
2023-08-28 33.20 33.20 32.60 32.89 0.1M
2023-08-25 32.53 33.10 32.15 32.77 0.2M
2023-08-24 34.31 34.31 32.31 32.32 0.2M
2023-08-23 32.95 33.72 32.90 33.39 0.1M
2023-08-22 33.23 33.26 32.59 32.73 0.2M
2023-08-21 32.01 32.76 31.92 32.65 0.1M
2023-08-18 31.24 32.10 31.14 31.86 0.1M
2023-08-17 32.44 32.64 31.82 31.90 0.1M
2023-08-16 32.62 33.04 32.36 32.46 0.1M
2023-08-15 32.71 33.05 32.45 32.60 0.2M
2023-08-14 32.45 32.91 32.34 32.90 0.1M
2023-08-11 32.34 32.64 32.19 32.49 0.1M
2023-08-10 33.31 33.57 32.55 32.78 0.1M
2023-08-09 33.40 33.40 32.54 32.68 0.1M
2023-08-08 33.40 33.58 32.84 33.28 0.1M
2023-08-07 33.67 34.02 33.58 33.90 0.1M
2023-08-04 34.11 34.66 33.52 33.56 0.1M
2023-08-03 33.30 33.82 33.30 33.40 0.1M
2023-08-02 34.49 34.49 33.37 33.54 0.2M
2023-08-01 34.72 35.24 34.51 34.92 0.1M
2023-07-31 35.04 35.11 34.47 34.87 0.1M
2023-07-28 34.50 35.49 34.47 35.24 0.2M
2023-07-27 35.63 35.72 33.82 34.08 0.4M
2023-07-26 35.72 36.26 34.44 35.18 0.9M
2023-07-25 36.84 37.44 36.39 37.28 0.5M
2023-07-24 36.55 36.62 35.95 36.37 0.1M
2023-07-21 37.08 37.18 35.75 36.19 0.1M
2023-07-20 37.84 38.36 36.45 36.68 0.1M
2023-07-19 39.09 39.20 37.57 38.03 0.4M
2023-07-18 36.59 39.87 35.99 38.77 0.4M
2023-07-17 36.59 36.70 36.12 36.54 0.1M
2023-07-14 36.88 37.45 36.25 36.52 0.2M
2023-07-13 35.61 36.23 35.61 36.10 0.1M
2023-07-12 35.20 35.88 35.03 35.29 0.1M
2023-07-11 34.47 34.54 33.66 34.49 0.1M
2023-07-10 34.88 34.88 33.78 34.44 0.1M
2023-07-07 35.62 35.97 35.24 35.30 0.1M
2023-07-06 35.43 36.21 35.04 35.94 0.1M
2023-07-05 35.00 35.94 35.00 35.48 0.1M
2023-07-03 35.71 35.85 35.23 35.45 0.0M
2023-06-30 35.45 36.14 35.45 35.80 0.1M
2023-06-29 34.96 35.12 34.67 34.96 0.0M
2023-06-28 34.97 35.46 34.86 35.16 0.0M
2023-06-27 34.50 35.18 34.16 34.97 0.0M
2023-06-26 34.81 35.10 34.01 34.04 0.1M
2023-06-23 34.96 35.44 34.79 35.04 0.0M
2023-06-22 34.84 35.82 34.84 35.75 0.1M
2023-06-21 35.27 35.38 34.59 34.84 0.1M
2023-06-20 35.94 36.31 35.39 35.70 0.1M
2023-06-16 37.97 37.97 36.43 36.50 0.1M
2023-06-15 35.68 37.56 35.68 37.36 0.1M
2023-06-14 35.26 35.92 34.96 35.68 0.1M
2023-06-13 35.23 35.57 34.58 35.21 0.1M
2023-06-12 34.34 34.83 33.80 34.83 0.0M
2023-06-09 33.76 34.47 33.76 34.04 0.1M
2023-06-08 33.49 34.01 33.49 33.79 0.1M
2023-06-07 34.88 35.23 33.38 33.55 0.2M
2023-06-06 35.40 35.40 34.97 35.12 0.1M
2023-06-05 35.40 35.89 35.32 35.54 0.1M
2023-06-02 35.27 35.73 34.99 35.46 0.1M
2023-06-01 34.01 35.15 33.97 34.99 0.1M
2023-05-31 34.96 35.50 34.29 34.43 0.1M
2023-05-30 35.66 35.66 34.71 34.83 0.1M
2023-05-26 33.71 35.14 33.71 35.08 0.1M
2023-05-25 33.62 34.10 33.11 34.01 0.1M
2023-05-24 32.23 32.48 31.97 32.19 0.0M
2023-05-23 33.10 33.46 32.40 32.43 0.1M
2023-05-22 32.94 33.43 32.87 33.33 0.0M
2023-05-19 32.69 32.92 32.60 32.89 0.0M
2023-05-18 32.33 32.98 32.21 32.94 0.1M
2023-05-17 31.92 32.29 31.79 32.25 0.0M
2023-05-16 31.47 32.05 31.47 31.81 0.0M
2023-05-15 31.46 31.49 31.24 31.40 0.0M
2023-05-12 31.63 31.63 31.06 31.38 0.0M
2023-05-11 31.59 31.71 31.00 31.54 0.0M
2023-05-10 31.39 32.02 31.24 31.93 0.1M
2023-05-09 31.30 31.57 31.03 31.13 0.0M
2023-05-08 31.70 31.70 31.00 31.38 0.1M
2023-05-05 30.94 31.86 30.82 31.65 0.0M
2023-05-04 31.06 31.22 30.63 30.95 0.0M
2023-05-03 31.13 31.35 30.72 30.72 0.1M
2023-05-02 31.25 31.45 30.75 30.89 0.0M
2023-05-01 31.13 31.40 30.90 30.95 0.0M
2023-04-28 30.72 31.45 30.64 31.24 0.1M
2023-04-27 29.56 30.88 29.40 30.82 0.1M
2023-04-26 29.57 30.05 29.07 29.43 0.2M
2023-04-25 27.12 27.45 26.58 26.60 0.1M
2023-04-24 27.55 27.91 27.06 27.49 0.1M
2023-04-21 27.84 28.13 27.71 28.07 0.0M
2023-04-20 28.03 28.56 28.00 28.14 0.0M
2023-04-19 28.15 28.60 28.02 28.50 0.0M
2023-04-18 29.01 29.01 28.35 28.49 0.0M
2023-04-17 28.71 28.97 28.21 28.55 0.1M
2023-04-14 28.32 28.48 27.84 28.19 0.0M
2023-04-13 27.79 28.75 27.79 28.75 0.0M
2023-04-12 28.02 28.28 27.59 27.84 0.0M
2023-04-11 28.08 28.08 27.57 27.74 0.1M
2023-04-10 28.70 28.71 28.03 28.71 0.1M
2023-04-06 27.69 29.09 27.67 29.00 0.0M
2023-04-05 28.23 28.24 27.79 28.01 0.1M
2023-04-04 28.40 28.88 28.19 28.44 0.1M
2023-04-03 28.22 28.56 28.00 28.44 0.0M
2023-03-31 27.95 28.65 27.83 28.60 0.1M
2023-03-30 28.00 28.00 27.63 27.99 0.0M
2023-03-29 27.20 27.53 27.18 27.45 0.1M
2023-03-28 26.79 26.79 26.26 26.71 0.0M
2023-03-27 27.50 27.59 26.77 26.88 0.1M
2023-03-24 27.00 27.50 26.79 27.47 0.1M
2023-03-23 27.12 27.54 26.74 27.13 0.1M
2023-03-22 26.52 27.47 26.30 26.32 0.1M
2023-03-21 26.65 26.67 25.92 26.46 0.1M
2023-03-20 27.15 27.15 26.05 26.40 0.1M
2023-03-17 27.38 28.01 27.00 27.42 0.2M
2023-03-16 25.36 27.03 25.18 26.96 0.1M
2023-03-15 24.66 25.60 24.64 25.48 0.1M
2023-03-14 24.35 24.76 24.26 24.71 0.0M
2023-03-13 22.70 24.27 22.70 23.82 0.0M
2023-03-10 23.43 23.65 22.96 23.09 0.0M
2023-03-09 24.11 24.61 23.59 23.66 0.0M
2023-03-08 23.90 23.90 23.45 23.85 0.0M
2023-03-07 24.19 24.34 23.83 23.88 0.0M
2023-03-06 24.23 24.71 24.20 24.32 0.1M
2023-03-03 23.64 24.09 23.54 24.04 0.0M
2023-03-02 22.76 23.48 22.76 23.48 0.1M
2023-03-01 23.27 23.30 22.78 22.87 0.0M
2023-02-28 23.29 23.47 23.23 23.27 0.0M
2023-02-27 23.76 23.76 23.30 23.39 0.0M
2023-02-24 23.31 23.41 23.10 23.25 0.0M
2023-02-23 24.14 24.29 23.55 24.04 0.1M
2023-02-22 23.92 23.92 23.48 23.61 0.0M
2023-02-21 23.99 24.11 23.64 23.74 0.1M
2023-02-17 24.69 24.73 24.25 24.49 0.1M
2023-02-16 25.38 25.74 25.13 25.16 0.1M
2023-02-15 26.12 26.29 25.78 26.15 0.1M
2023-02-14 26.58 26.90 26.16 26.49 0.1M
2023-02-13 25.86 26.82 25.83 26.40 0.1M
2023-02-10 25.00 25.30 24.88 25.21 0.0M
2023-02-09 26.78 26.78 25.21 25.38 0.1M
2023-02-08 26.73 27.19 25.68 25.78 0.2M
2023-02-07 24.83 26.05 24.83 25.91 0.2M
2023-02-06 24.43 24.50 24.15 24.39 0.0M
2023-02-03 24.69 25.42 24.43 24.56 0.0M
2023-02-02 24.71 25.50 24.52 25.50 0.0M
2023-02-01 23.17 24.14 22.86 23.84 0.0M
2023-01-31 22.56 23.15 22.56 23.15 0.0M
2023-01-30 22.69 22.75 22.37 22.45 0.0M
2023-01-27 23.33 23.42 23.00 23.19 0.0M
2023-01-26 22.58 23.19 22.37 23.19 0.0M
2023-01-25 21.31 22.50 20.90 22.12 0.1M
2023-01-24 22.44 22.48 22.18 22.36 0.1M
2023-01-23 22.14 22.78 22.14 22.44 0.1M
2023-01-20 21.45 22.15 21.42 22.10 0.0M
2023-01-19 21.36 21.37 20.88 21.01 0.1M
2023-01-18 22.42 22.42 21.51 21.55 0.1M
2023-01-17 21.87 22.24 21.87 22.17 0.0M
2023-01-13 21.70 22.02 21.45 22.02 0.0M
2023-01-12 21.57 22.09 21.32 21.95 0.0M
2023-01-11 21.02 21.56 21.02 21.56 0.0M
2023-01-10 20.50 20.89 20.50 20.62 0.0M
2023-01-09 20.40 20.91 20.37 20.44 0.1M
2023-01-06 19.92 20.22 19.43 20.09 0.1M
2023-01-05 20.46 20.46 19.73 19.79 0.0M
2023-01-04 21.15 21.19 20.27 20.69 0.1M
2023-01-03 22.53 23.00 21.87 22.17 0.0M