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
2024-12-31 40.39 40.45 39.33 39.48 0.3M
2024-12-30 40.31 40.62 39.59 40.13 0.4M
2024-12-27 42.10 42.16 40.47 41.27 0.4M
2024-12-26 42.99 43.31 42.48 42.78 0.3M
2024-12-24 42.01 43.00 42.01 43.00 0.2M
2024-12-23 42.43 42.66 41.77 42.23 0.3M
2024-12-20 42.24 44.26 41.37 43.00 0.5M
2024-12-19 44.00 44.16 42.91 43.03 0.4M
2024-12-18 45.79 46.22 43.08 43.12 0.5M
2024-12-17 45.91 46.76 45.70 46.64 0.3M
2024-12-16 45.00 46.15 44.78 46.04 0.3M
2024-12-13 45.43 46.02 44.87 45.17 0.4M
2024-12-12 45.67 47.06 45.60 45.67 0.6M
2024-12-11 45.87 47.18 45.87 46.92 0.3M
2024-12-10 45.87 47.10 45.43 45.78 0.3M
2024-12-09 45.72 46.79 45.23 46.33 0.6M
2024-12-06 45.68 46.36 45.47 45.84 0.5M
2024-12-05 44.82 46.10 44.39 45.71 0.6M
2024-12-04 43.81 45.07 43.70 44.60 0.5M
2024-12-03 43.05 43.65 42.71 43.41 0.3M
2024-12-02 41.50 43.71 41.50 43.36 0.4M
2024-11-29 41.17 42.16 40.77 41.92 0.2M
2024-11-27 42.28 42.53 41.68 41.84 0.2M
2024-11-26 41.19 43.05 41.06 42.81 0.5M
2024-11-25 41.05 41.50 40.31 41.10 0.3M
2024-11-22 39.59 40.79 39.58 40.75 0.3M
2024-11-21 41.21 41.30 39.48 39.96 0.3M
2024-11-20 40.61 40.61 39.38 40.32 0.3M
2024-11-19 39.94 40.82 39.58 40.78 0.3M
2024-11-18 40.09 40.90 39.73 40.38 0.2M
2024-11-15 41.38 41.77 39.97 40.27 0.4M
2024-11-14 42.29 42.90 41.33 42.61 0.6M
2024-11-13 41.65 43.15 40.97 42.35 0.5M
2024-11-12 40.88 42.20 40.81 41.91 0.3M
2024-11-11 41.87 42.30 40.56 41.00 0.6M
2024-11-08 42.45 42.62 41.73 41.91 0.4M
2024-11-07 41.60 42.73 41.41 42.47 0.6M
2024-11-06 39.99 41.47 39.60 41.41 0.8M
2024-11-05 39.22 40.41 39.18 39.76 0.5M
2024-11-04 39.45 39.56 38.67 39.27 0.5M
2024-11-01 39.35 40.55 39.05 39.55 1.0M
2024-10-31 40.73 40.73 38.88 38.96 2.6M
2024-10-30 45.23 45.44 44.17 44.49 2.2M
2024-10-29 43.30 44.38 42.89 44.11 0.5M
2024-10-28 44.15 44.15 43.02 43.08 0.4M
2024-10-25 43.08 44.25 43.08 43.42 0.4M
2024-10-24 42.87 42.98 42.25 42.77 0.4M
2024-10-23 43.98 44.00 42.28 42.71 0.6M
2024-10-22 41.50 43.92 41.45 43.33 0.7M
2024-10-21 41.09 41.61 40.61 41.61 0.2M
2024-10-18 41.34 41.78 41.13 41.45 0.3M
2024-10-17 42.23 42.31 40.98 41.22 0.4M
2024-10-16 40.97 41.14 40.00 41.13 0.4M
2024-10-15 42.29 42.39 40.98 41.66 0.5M
2024-10-14 41.47 42.71 41.46 41.78 0.5M
2024-10-11 41.14 41.35 40.57 41.21 0.4M
2024-10-10 41.06 41.42 40.64 41.16 0.4M
2024-10-09 41.16 42.06 40.89 41.47 0.6M
2024-10-08 40.18 41.12 39.73 40.97 0.5M
2024-10-07 41.23 41.44 39.84 39.97 0.6M
2024-10-04 41.64 41.96 41.05 41.26 0.5M
2024-10-03 41.66 41.96 40.95 41.39 0.2M
2024-10-02 42.56 42.56 41.45 41.51 0.2M
2024-10-01 43.73 43.73 41.87 42.23 0.3M
2024-09-30 43.68 44.20 43.19 44.17 0.1M
2024-09-27 44.54 44.54 43.66 43.74 0.2M
2024-09-26 45.23 45.23 44.01 44.48 0.3M
2024-09-25 44.31 44.83 44.01 44.62 0.3M
2024-09-24 44.93 44.93 43.43 44.09 0.3M
2024-09-23 45.56 45.89 44.64 45.25 0.2M
2024-09-20 46.06 46.46 45.44 45.67 0.2M
2024-09-19 46.97 46.97 46.07 46.38 0.3M
2024-09-18 45.80 45.84 44.72 44.84 0.3M
2024-09-17 46.73 47.11 45.16 45.70 0.4M
2024-09-16 44.76 45.36 44.36 44.93 0.2M
2024-09-13 43.86 45.07 43.78 44.79 0.3M
2024-09-12 43.38 44.16 42.65 44.11 0.4M
2024-09-11 41.71 43.48 40.66 43.30 0.2M
2024-09-10 40.38 41.92 40.30 41.56 0.2M
2024-09-09 40.11 40.42 39.23 39.87 0.1M
2024-09-06 40.70 40.80 38.95 39.10 0.2M
2024-09-05 40.28 41.39 40.04 40.51 0.6M
2024-09-04 39.92 41.04 39.72 40.58 0.3M
2024-09-03 42.41 42.78 40.23 40.73 0.4M
2024-08-30 41.90 42.31 41.30 42.29 0.2M
2024-08-29 41.78 43.28 41.30 41.54 0.4M
2024-08-28 41.80 41.83 40.38 40.98 0.2M
2024-08-27 41.46 41.77 40.98 41.69 0.2M
2024-08-26 42.28 42.35 41.21 41.65 0.1M
2024-08-23 42.42 42.78 41.35 42.26 0.3M
2024-08-22 43.93 44.36 41.90 42.10 0.3M
2024-08-21 43.84 44.34 43.40 43.83 0.3M
2024-08-20 43.47 44.25 43.39 44.03 0.2M
2024-08-19 42.90 43.39 42.39 43.39 0.2M
2024-08-16 43.20 43.31 42.56 42.81 0.2M
2024-08-15 43.09 43.33 42.67 43.33 0.3M
2024-08-14 42.04 42.52 41.56 42.29 0.2M
2024-08-13 40.94 41.97 40.93 41.79 0.3M
2024-08-12 40.43 40.76 39.93 40.37 0.2M
2024-08-09 39.69 40.58 39.53 40.21 0.2M
2024-08-08 39.63 40.17 39.07 39.65 0.3M
2024-08-07 40.83 41.04 38.60 38.76 0.5M
2024-08-06 39.15 40.19 38.93 39.02 0.2M
2024-08-05 36.93 39.32 36.29 38.19 0.5M
2024-08-02 41.70 42.15 40.02 40.89 0.6M
2024-08-01 43.46 44.76 41.82 42.67 0.8M
2024-07-31 43.43 43.60 41.68 42.91 1.1M
2024-07-30 45.00 45.16 42.76 43.82 0.9M
2024-07-29 45.77 45.81 44.29 44.74 0.4M
2024-07-26 42.97 45.11 42.79 44.48 0.5M
2024-07-25 45.24 45.41 42.87 43.06 0.4M
2024-07-24 47.75 47.93 45.00 45.27 0.3M
2024-07-23 48.62 49.50 48.41 48.77 0.2M
2024-07-22 48.11 48.73 47.52 48.34 0.3M
2024-07-19 46.16 47.98 46.03 47.10 0.4M
2024-07-18 48.80 48.80 46.57 47.88 0.4M
2024-07-17 48.23 48.84 47.59 48.57 0.4M
2024-07-16 50.93 50.94 49.28 49.88 0.3M
2024-07-15 50.74 51.62 50.39 50.91 0.4M
2024-07-12 51.02 51.49 50.24 50.88 0.3M
2024-07-11 53.14 53.44 50.44 51.16 0.5M
2024-07-10 52.70 53.89 52.19 53.83 0.3M
2024-07-09 54.18 54.18 51.99 52.31 0.4M
2024-07-08 53.87 54.23 53.50 53.88 0.2M
2024-07-05 52.43 54.39 52.25 54.18 0.3M
2024-07-03 52.13 52.68 52.05 52.58 0.1M
2024-07-02 51.08 52.44 51.03 52.44 0.2M
2024-07-01 49.96 51.95 49.39 51.82 0.3M
2024-06-28 51.03 51.54 49.60 49.65 0.2M
2024-06-27 50.76 51.77 50.76 51.03 0.2M
2024-06-26 50.21 51.21 50.01 50.89 0.2M
2024-06-25 50.04 50.70 49.74 50.60 0.2M
2024-06-24 50.76 51.40 50.00 50.27 0.2M
2024-06-21 50.24 50.91 50.03 50.75 0.3M
2024-06-20 50.12 50.12 48.89 49.90 0.3M
2024-06-18 50.91 50.91 49.72 50.05 0.2M
2024-06-17 49.33 51.09 48.83 50.57 0.3M
2024-06-14 48.35 49.36 47.96 49.24 0.2M
2024-06-13 48.89 49.45 48.57 48.95 0.2M
2024-06-12 47.81 49.49 47.31 48.99 0.4M
2024-06-11 45.60 47.14 45.59 47.14 0.2M
2024-06-10 45.53 46.15 45.41 46.15 0.1M
2024-06-07 45.78 45.78 45.15 45.26 0.1M
2024-06-06 45.37 45.57 44.63 45.45 0.1M
2024-06-05 44.11 45.38 43.81 45.38 0.2M
2024-06-04 42.91 43.75 42.50 43.69 0.1M
2024-06-03 43.65 43.75 42.24 43.23 0.3M
2024-05-31 43.75 43.83 41.35 43.60 0.4M
2024-05-30 45.63 45.63 43.37 43.49 0.3M
2024-05-29 45.85 47.00 45.85 46.69 0.1M
2024-05-28 46.74 46.98 46.10 46.88 0.1M
2024-05-24 46.30 47.02 45.65 46.88 0.1M
2024-05-23 47.51 47.60 45.87 46.24 0.2M
2024-05-22 46.98 47.41 46.38 47.02 0.1M
2024-05-21 46.29 47.55 45.91 46.73 0.2M
2024-05-20 44.86 46.22 44.86 45.96 0.2M
2024-05-17 45.20 45.21 44.40 44.88 0.1M
2024-05-16 45.27 46.00 44.90 45.02 0.1M
2024-05-15 44.45 45.65 44.29 45.53 0.3M
2024-05-14 43.03 44.14 42.93 43.94 0.2M
2024-05-13 44.45 44.45 42.87 43.43 0.2M
2024-05-10 43.27 43.75 43.06 43.62 0.1M
2024-05-09 42.71 43.20 42.52 43.12 0.1M
2024-05-08 42.24 43.14 42.01 42.80 0.1M
2024-05-07 43.63 43.63 42.52 42.54 0.2M
2024-05-06 42.40 43.52 42.00 43.44 0.3M
2024-05-03 41.12 42.13 41.10 42.07 0.3M
2024-05-02 40.32 40.68 39.65 40.28 0.2M
2024-05-01 39.24 41.05 38.85 39.73 0.3M
2024-04-30 41.10 41.20 38.59 38.63 0.3M
2024-04-29 42.00 42.08 40.66 41.28 0.3M
2024-04-26 43.38 43.48 42.07 42.14 0.6M
2024-04-25 39.70 40.84 38.45 40.79 0.9M
2024-04-24 43.00 43.50 42.37 42.78 0.2M
2024-04-23 41.77 42.60 41.62 42.54 0.2M
2024-04-22 41.04 41.53 40.13 41.17 0.2M
2024-04-19 41.75 42.07 40.49 40.75 0.2M
2024-04-18 43.25 43.45 41.81 41.88 0.2M
2024-04-17 44.77 45.00 43.23 43.47 0.2M
2024-04-16 44.14 44.89 43.96 44.10 0.1M
2024-04-15 46.62 46.77 43.90 43.92 0.4M
2024-04-12 46.25 46.43 45.26 45.71 0.2M
2024-04-11 46.63 47.35 45.90 47.06 0.2M
2024-04-10 45.87 46.17 45.36 46.08 0.1M
2024-04-09 46.87 47.06 45.76 46.74 0.1M
2024-04-08 46.58 46.97 46.11 46.43 0.1M
2024-04-05 45.47 46.79 45.10 46.62 0.2M
2024-04-04 46.60 47.32 44.95 45.03 0.2M
2024-04-03 45.46 46.18 45.29 45.57 0.1M
2024-04-02 45.56 45.95 45.03 45.78 0.2M
2024-04-01 46.23 47.01 46.13 46.50 0.2M
2024-03-28 45.90 46.05 45.64 45.79 0.1M
2024-03-27 46.52 46.52 45.64 46.02 0.1M
2024-03-26 46.70 46.71 46.05 46.14 0.1M
2024-03-25 46.65 46.93 46.12 46.30 0.1M
2024-03-22 47.38 47.42 46.82 47.25 0.1M
2024-03-21 47.48 47.62 47.04 47.39 0.3M
2024-03-20 46.25 46.82 45.98 46.72 0.2M
2024-03-19 45.50 46.11 45.14 46.10 0.1M
2024-03-18 45.28 46.27 45.18 45.75 0.2M
2024-03-15 46.14 46.59 44.97 45.57 0.3M
2024-03-14 46.17 47.48 45.96 47.08 0.4M
2024-03-13 45.94 45.94 44.85 45.44 0.1M
2024-03-12 44.25 45.50 44.08 45.44 0.2M
2024-03-11 43.60 43.90 43.25 43.71 0.1M
2024-03-08 44.30 44.66 43.71 44.00 0.1M
2024-03-07 44.03 44.52 43.37 44.45 0.1M
2024-03-06 43.51 43.83 42.80 43.38 0.1M
2024-03-05 45.28 45.28 43.15 43.49 0.2M
2024-03-04 45.35 45.87 45.10 45.50 0.1M
2024-03-01 44.88 45.65 44.88 45.61 0.1M
2024-02-29 44.48 45.36 44.13 45.21 0.1M
2024-02-28 44.39 44.59 43.98 44.33 0.1M
2024-02-27 44.39 44.41 43.78 44.32 0.1M
2024-02-26 44.98 45.08 44.31 44.31 0.1M
2024-02-23 45.67 45.70 44.59 44.80 0.1M
2024-02-22 44.83 45.18 44.54 45.00 0.3M
2024-02-21 43.20 43.51 42.74 43.51 0.1M
2024-02-20 43.67 43.87 42.84 43.63 0.2M
2024-02-16 44.36 44.47 43.73 43.80 0.3M
2024-02-15 44.59 44.65 43.88 44.25 0.6M
2024-02-14 44.52 44.79 43.94 44.69 0.2M
2024-02-13 43.80 44.72 43.66 44.14 0.3M
2024-02-12 46.44 46.45 45.51 45.61 0.2M
2024-02-09 45.60 46.49 45.60 46.47 0.1M
2024-02-08 45.46 45.65 45.17 45.44 0.1M
2024-02-07 44.34 45.46 44.34 45.46 0.1M
2024-02-06 44.12 44.43 43.64 44.06 0.3M
2024-02-05 44.81 44.93 43.84 44.10 0.3M
2024-02-02 43.82 45.22 43.82 45.01 0.3M
2024-02-01 43.55 44.51 43.53 43.85 0.6M
2024-01-31 44.24 45.68 42.78 42.79 0.4M
2024-01-30 45.34 45.34 44.31 44.67 0.5M
2024-01-29 44.18 44.88 44.00 44.86 0.4M
2024-01-26 44.00 44.26 43.65 43.92 0.2M
2024-01-25 43.92 44.41 43.71 44.09 0.2M
2024-01-24 43.55 44.20 43.39 43.72 0.5M
2024-01-23 42.56 43.17 42.32 43.11 0.2M
2024-01-22 43.27 43.38 42.26 42.73 0.3M
2024-01-19 42.65 43.10 42.29 43.08 0.2M
2024-01-18 42.01 42.32 41.73 42.32 0.3M
2024-01-17 41.42 41.73 40.90 41.62 0.2M
2024-01-16 42.30 42.38 41.37 41.80 0.3M
2024-01-12 40.95 41.52 40.92 41.49 0.2M
2024-01-11 41.13 41.86 40.24 40.89 0.6M
2024-01-10 39.64 40.84 39.64 40.62 0.3M
2024-01-09 38.94 39.53 38.87 39.53 0.2M
2024-01-08 38.57 39.44 38.51 39.35 0.2M
2024-01-05 38.50 38.94 38.14 38.28 0.1M
2024-01-04 38.80 39.12 38.22 38.34 0.1M
2024-01-03 38.50 39.16 38.46 38.77 0.1M
2024-01-02 39.26 39.59 38.20 38.80 0.2M