Direxion Daily Robotics, Artificial Intelligence

UBOT
🏛️ アメリカ →
24.18
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
2021-12-31 43.76 44.14 43.64 43.64 0.0M
2021-12-30 43.50 44.77 43.50 43.95 0.0M
2021-12-29 44.30 44.34 43.35 43.77 0.0M
2021-12-28 46.17 46.17 44.71 44.75 0.0M
2021-12-27 44.85 45.79 44.85 45.75 0.0M
2021-12-23 44.00 44.76 44.00 44.58 0.0M
2021-12-22 42.08 43.77 41.99 43.77 0.0M
2021-12-21 41.70 43.27 41.36 43.27 0.0M
2021-12-20 40.14 40.73 40.00 40.40 0.0M
2021-12-17 41.40 42.19 40.67 41.48 0.0M
2021-12-16 44.53 44.95 41.93 42.37 0.0M
2021-12-15 41.62 43.71 40.97 43.71 0.0M
2021-12-14 42.12 42.31 40.89 41.60 0.0M
2021-12-13 44.99 44.99 43.04 43.09 0.0M
2021-12-10 45.38 45.38 44.15 44.28 0.0M
2021-12-09 46.68 46.79 44.66 44.66 0.0M
2021-12-08 47.66 48.62 47.06 48.44 0.0M
2021-12-07 46.15 47.80 46.15 47.63 0.0M
2021-12-06 43.40 44.44 42.56 44.21 0.0M
2021-12-03 46.06 46.06 42.90 43.96 0.0M
2021-12-02 44.08 45.33 43.79 44.99 0.0M
2021-12-01 47.49 47.71 43.88 43.88 0.0M
2021-11-30 46.83 47.11 45.07 45.99 0.0M
2021-11-29 47.38 47.92 46.45 47.49 0.0M
2021-11-26 46.10 46.61 45.66 45.99 0.0M
2021-11-24 46.68 48.43 46.00 48.31 0.0M
2021-11-23 48.11 48.45 46.85 47.89 0.0M
2021-11-22 51.41 51.60 48.95 48.99 0.0M
2021-11-19 51.27 51.76 51.17 51.17 0.0M
2021-11-18 52.17 52.17 51.04 51.41 0.0M
2021-11-17 51.06 51.39 50.55 50.86 0.0M
2021-11-16 50.02 51.13 50.02 50.84 0.0M
2021-11-15 52.53 52.53 50.44 50.64 0.0M
2021-11-12 50.55 51.65 50.19 51.61 0.0M
2021-11-11 51.21 51.37 49.96 50.31 0.0M
2021-11-10 50.84 52.19 49.50 49.86 0.0M
2021-11-09 56.12 56.12 54.09 54.33 0.0M
2021-11-08 55.44 55.56 54.79 55.56 0.0M
2021-11-05 55.45 55.91 54.72 55.15 0.0M
2021-11-04 54.11 56.07 54.11 55.35 0.0M
2021-11-03 52.49 53.27 51.84 53.24 0.0M
2021-11-02 52.12 52.46 51.74 52.46 0.0M
2021-11-01 50.52 51.98 50.52 51.84 0.0M
2021-10-29 48.91 49.96 48.91 49.87 0.0M
2021-10-27 47.32 47.89 47.05 47.14 0.0M
2021-10-26 49.51 50.40 48.28 48.60 0.0M
2021-10-25 48.42 49.66 48.24 49.27 0.0M
2021-10-22 48.56 49.00 48.05 48.32 0.0M
2021-10-21 48.57 48.85 48.01 48.44 0.0M
2021-10-20 49.75 49.75 49.02 49.02 0.0M
2021-10-19 49.69 50.35 49.58 49.82 0.0M
2021-10-18 48.43 49.12 47.73 48.89 0.0M
2021-10-15 49.21 50.01 49.21 49.45 0.0M
2021-10-14 46.96 48.18 46.58 48.18 0.0M
2021-10-13 44.85 45.47 44.57 45.47 0.0M
2021-10-12 43.95 44.30 43.69 44.12 0.0M
2021-10-11 44.16 44.92 43.65 43.65 0.0M
2021-10-08 45.24 45.24 44.12 44.25 0.0M
2021-10-07 44.44 45.66 44.44 44.75 0.0M
2021-10-06 42.22 43.60 41.59 43.60 0.0M
2021-10-05 42.93 44.14 42.93 43.75 0.0M
2021-10-04 45.04 45.04 42.18 42.61 0.0M
2021-10-01 47.00 47.00 44.35 46.10 0.0M
2021-09-30 47.89 48.03 47.03 47.03 0.0M
2021-09-29 48.85 48.87 47.36 47.36 0.0M
2021-09-28 50.14 50.14 48.19 48.23 0.0M
2021-09-27 52.29 52.43 50.60 52.03 0.0M
2021-09-24 53.78 53.78 52.90 53.30 0.0M
2021-09-23 53.50 55.05 53.50 54.96 0.0M
2021-09-22 53.09 53.22 52.52 52.89 0.0M
2021-09-21 52.64 53.47 52.21 52.89 0.0M
2021-09-20 51.02 52.05 50.45 51.55 0.0M
2021-09-17 53.51 54.27 53.25 53.81 0.0M
2021-09-16 53.47 53.97 53.09 53.85 0.0M
2021-09-15 53.20 54.32 52.93 54.18 0.0M
2021-09-14 53.98 53.98 52.64 52.77 0.0M
2021-09-13 53.70 53.70 52.40 53.32 0.0M
2021-09-10 54.19 54.79 52.38 52.38 0.0M
2021-09-09 52.70 53.99 52.70 53.67 0.0M
2021-09-08 53.53 53.53 51.75 52.54 0.0M
2021-09-07 52.91 54.00 52.69 53.56 0.0M
2021-09-03 51.00 52.97 51.00 52.66 0.0M
2021-09-02 49.75 50.95 49.70 50.29 0.0M
2021-09-01 48.36 49.54 48.36 49.45 0.0M
2021-08-31 47.93 48.23 47.27 47.87 0.0M
2021-08-30 48.41 48.41 47.40 47.67 0.0M
2021-08-27 46.55 48.18 46.55 48.10 0.0M
2021-08-26 46.66 47.04 46.35 46.52 0.0M
2021-08-25 47.02 47.17 46.71 46.79 0.0M
2021-08-24 45.60 47.61 45.60 47.25 0.0M
2021-08-23 43.97 45.50 43.97 45.43 0.0M
2021-08-20 42.48 43.04 42.24 42.64 0.0M
2021-08-19 42.24 43.03 41.90 42.31 0.0M
2021-08-18 42.60 43.47 42.60 42.85 0.0M
2021-08-17 42.34 42.84 42.34 42.82 0.0M
2021-08-16 43.56 43.56 43.10 43.55 0.0M
2021-08-13 43.98 44.78 43.98 44.57 0.0M
2021-08-12 43.67 44.60 43.67 44.36 0.0M
2021-08-11 43.75 44.03 43.31 44.03 0.0M
2021-08-10 43.00 43.00 42.32 42.32 0.0M
2021-08-09 42.00 42.81 42.00 42.48 0.0M
2021-08-06 43.05 43.16 41.86 42.02 0.0M
2021-08-05 42.44 43.16 42.44 43.16 0.0M
2021-08-04 42.47 42.68 42.13 42.22 0.0M
2021-08-03 42.49 42.68 41.74 42.58 0.0M
2021-08-02 42.20 42.49 41.98 42.23 0.0M
2021-07-30 41.05 41.78 41.05 41.20 0.0M
2021-07-29 41.48 42.00 41.48 41.72 0.0M
2021-07-28 40.28 41.28 40.28 41.19 0.0M
2021-07-27 39.96 40.14 39.26 40.14 0.0M
2021-07-26 40.54 41.06 40.35 40.91 0.0M
2021-07-23 41.40 41.40 40.60 40.94 0.0M
2021-07-22 41.07 41.27 40.61 40.79 0.0M
2021-07-21 40.00 41.05 40.00 41.03 0.0M
2021-07-20 38.84 39.77 38.22 39.73 0.0M
2021-07-19 38.30 38.61 37.79 38.23 0.0M
2021-07-16 41.01 41.01 39.40 39.89 0.0M
2021-07-15 41.50 41.50 40.10 40.86 0.0M
2021-07-14 43.19 43.19 41.87 41.87 0.0M
2021-07-13 43.99 43.99 42.75 43.05 0.0M
2021-07-12 43.45 44.17 43.45 44.14 0.0M
2021-07-09 42.67 43.26 42.44 43.26 0.0M
2021-07-08 40.95 42.26 40.67 41.76 0.0M
2021-07-07 43.65 43.97 42.32 42.79 0.0M
2021-07-06 43.68 43.76 42.88 43.30 0.0M
2021-07-02 43.86 43.99 42.95 43.44 0.0M
2021-07-01 43.82 43.82 42.75 43.24 0.0M
2021-06-30 44.13 44.13 43.33 43.73 0.0M
2021-06-29 44.58 44.58 44.28 44.48 0.0M
2021-06-28 44.48 44.79 44.43 44.69 0.0M
2021-06-25 44.37 44.87 44.25 44.44 0.0M
2021-06-24 43.92 44.33 43.72 44.11 0.0M
2021-06-23 43.66 43.66 42.98 43.25 0.0M
2021-06-22 42.96 43.50 42.92 43.34 0.0M
2021-06-21 42.59 43.19 41.64 43.17 0.0M
2021-06-18 43.30 43.30 42.31 42.43 0.0M
2021-06-17 43.22 44.14 43.22 43.90 0.0M
2021-06-16 44.20 44.64 43.48 44.03 0.0M
2021-06-15 44.30 44.30 43.64 43.98 0.0M
2021-06-14 43.60 44.31 43.60 44.29 0.0M
2021-06-11 43.29 43.45 42.93 43.45 0.0M
2021-06-10 42.86 43.27 42.36 43.05 0.0M
2021-06-09 43.62 43.62 42.14 42.59 0.0M
2021-06-08 44.07 44.07 43.11 43.65 0.0M
2021-06-07 43.90 44.05 43.47 44.05 0.0M
2021-06-04 42.92 43.76 42.91 43.64 0.0M
2021-06-03 41.92 42.43 41.88 42.30 0.0M
2021-06-02 42.12 42.51 41.94 42.41 0.0M
2021-06-01 42.74 42.74 41.55 42.08 0.0M
2021-05-28 41.33 42.26 41.23 41.97 0.0M
2021-05-27 40.73 41.20 40.70 41.20 0.0M
2021-05-26 40.03 40.68 40.03 40.50 0.0M
2021-05-25 40.52 40.61 39.67 39.99 0.0M
2021-05-24 39.75 40.18 39.72 40.09 0.0M
2021-05-21 39.73 39.73 39.07 39.33 0.0M
2021-05-20 38.30 39.15 38.16 39.03 0.0M
2021-05-19 36.73 37.65 36.60 37.65 0.0M
2021-05-18 38.23 38.76 37.96 38.05 0.0M
2021-05-17 37.88 37.88 37.00 37.62 0.0M
2021-05-14 37.51 38.90 37.41 38.76 0.0M
2021-05-13 36.10 37.00 35.97 36.86 0.0M
2021-05-12 37.74 37.82 35.84 36.13 0.0M
2021-05-11 38.00 39.46 37.42 39.29 0.0M
2021-05-10 41.57 41.57 40.25 40.25 0.0M
2021-05-07 41.13 42.44 41.13 42.24 0.0M
2021-05-06 40.37 41.10 40.01 41.10 0.0M
2021-05-05 40.59 41.05 40.25 40.77 0.0M
2021-05-04 41.29 41.29 39.06 40.05 0.0M
2021-05-03 43.14 43.14 42.01 42.28 0.0M
2021-04-30 42.82 43.16 42.07 42.53 0.0M
2021-04-29 44.03 44.08 42.75 43.57 0.0M
2021-04-28 44.18 44.48 43.93 44.43 0.0M
2021-04-27 44.95 44.95 44.03 44.48 0.0M
2021-04-26 44.82 45.32 44.50 45.17 0.0M
2021-04-23 43.66 44.72 43.66 44.30 0.0M
2021-04-22 44.02 44.48 43.30 43.73 0.0M
2021-04-21 41.64 43.63 41.50 43.63 0.0M
2021-04-20 43.18 43.19 41.75 42.30 0.0M
2021-04-19 45.35 45.35 43.43 44.02 0.0M
2021-04-16 44.57 45.30 44.51 45.30 0.0M
2021-04-15 43.90 44.62 43.90 44.61 0.0M
2021-04-14 43.74 43.86 42.19 43.36 0.0M
2021-04-13 42.65 43.71 42.65 43.71 0.0M
2021-04-12 42.91 42.99 41.94 42.80 0.0M
2021-04-09 43.45 43.60 43.10 43.59 0.0M
2021-04-08 43.00 43.25 42.66 43.24 0.0M
2021-04-07 43.08 43.08 42.00 42.27 0.0M
2021-04-06 43.13 43.47 42.90 43.04 0.0M
2021-04-05 42.41 43.73 42.41 43.60 0.0M
2021-04-01 40.25 41.93 40.25 41.93 0.0M
2021-03-31 38.98 39.91 38.98 39.79 0.0M
2021-03-30 38.90 39.23 38.33 38.99 0.0M
2021-03-29 39.42 39.85 38.81 39.03 0.0M
2021-03-26 38.51 39.76 38.40 39.74 0.0M
2021-03-25 36.87 38.33 36.61 38.23 0.0M
2021-03-24 38.07 38.61 37.09 37.09 0.0M
2021-03-23 39.97 39.97 38.03 38.12 0.0M
2021-03-22 40.12 41.00 40.00 40.58 0.0M
2021-03-19 40.02 40.80 39.60 40.61 0.0M
2021-03-18 41.41 41.69 39.77 40.11 0.0M
2021-03-17 40.46 41.75 40.07 41.55 0.0M
2021-03-16 41.28 41.95 40.75 41.14 0.0M
2021-03-15 40.93 41.30 40.50 41.23 0.0M
2021-03-12 40.34 40.85 39.98 40.85 0.0M
2021-03-11 39.94 40.65 39.66 40.59 0.0M
2021-03-10 39.00 39.69 38.90 39.06 0.0M
2021-03-09 37.53 38.52 37.45 38.24 0.0M
2021-03-08 38.19 38.19 36.06 36.47 0.0M
2021-03-05 38.57 38.78 35.58 38.58 0.0M
2021-03-04 40.00 40.00 37.00 37.56 0.1M
2021-03-03 41.89 41.89 40.00 40.20 0.0M
2021-03-02 43.76 43.76 42.50 42.77 0.0M
2021-03-01 42.55 43.34 42.21 43.34 0.0M
2021-02-26 41.00 42.03 40.11 41.44 0.0M
2021-02-25 43.79 43.93 40.70 41.32 0.0M
2021-02-24 42.37 44.12 41.88 43.79 0.0M
2021-02-23 43.66 44.12 41.11 43.92 0.1M
2021-02-22 46.13 46.13 44.90 44.92 0.0M
2021-02-19 46.60 47.42 46.60 46.93 0.0M
2021-02-18 45.90 46.22 44.76 45.94 0.1M
2021-02-17 48.18 48.18 46.30 47.10 0.0M
2021-02-16 49.51 49.82 48.33 48.43 0.0M
2021-02-12 48.30 48.81 47.68 48.68 0.0M
2021-02-11 48.51 48.74 47.71 48.65 0.0M
2021-02-10 48.06 48.37 46.80 47.71 0.0M
2021-02-09 46.89 47.94 46.89 47.65 0.1M
2021-02-08 45.71 46.50 45.64 46.50 0.1M
2021-02-05 44.53 45.24 44.53 45.08 0.0M
2021-02-04 44.15 44.44 43.89 44.37 0.0M
2021-02-03 45.26 45.26 44.50 44.79 0.0M
2021-02-02 44.82 45.20 44.02 45.06 0.0M
2021-02-01 43.53 44.16 43.06 43.91 0.0M
2021-01-29 43.80 43.86 41.66 42.50 0.1M
2021-01-28 44.43 45.43 44.19 44.45 0.0M
2021-01-27 45.50 45.95 44.30 44.80 0.1M
2021-01-26 46.53 46.55 45.82 46.32 0.0M
2021-01-25 46.52 47.78 45.79 46.49 0.0M
2021-01-22 46.36 46.50 45.59 46.45 0.0M
2021-01-21 47.09 47.09 46.20 46.91 0.0M
2021-01-20 47.26 47.26 46.15 46.95 0.0M
2021-01-19 44.51 45.57 44.51 45.40 0.0M
2021-01-15 45.00 45.00 43.38 44.11 0.1M
2021-01-14 44.53 46.24 44.53 45.87 0.0M
2021-01-13 43.84 44.06 43.50 43.79 0.0M
2021-01-12 43.85 43.85 43.01 43.73 0.0M
2021-01-11 42.84 43.63 42.50 43.34 0.1M
2021-01-08 222.79 222.79 213.55 217.84 0.0M
2021-01-07 212.10 215.57 211.65 215.31 0.0M
2021-01-06 207.00 212.51 206.13 208.91 0.0M
2021-01-05 203.18 209.80 203.00 207.50 0.0M
2021-01-04 205.81 206.92 200.00 201.12 0.0M