Direxion Daily S

HIBS
🏛️ アメリカ →
6.55
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 8.27 8.29 8.14 8.26 0.3M
2021-12-30 8.16 8.25 7.97 8.23 0.1M
2021-12-29 8.13 8.23 8.04 8.13 0.3M
2021-12-28 8.04 8.20 7.89 8.13 0.1M
2021-12-27 8.41 8.52 8.03 8.04 0.4M
2021-12-23 8.52 8.59 8.36 8.44 0.2M
2021-12-22 9.07 9.07 8.68 8.72 0.4M
2021-12-21 9.72 9.77 8.96 8.96 0.4M
2021-12-20 10.30 10.55 10.10 10.23 0.5M
2021-12-17 9.92 10.21 9.39 9.68 0.6M
2021-12-16 8.96 9.78 8.86 9.67 0.6M
2021-12-15 9.61 10.10 9.16 9.21 0.4M
2021-12-14 9.60 9.70 9.26 9.59 0.5M
2021-12-13 8.73 9.46 8.73 9.35 0.6M
2021-12-10 8.57 8.99 8.45 8.70 0.2M
2021-12-09 8.57 8.80 8.46 8.77 0.2M
2021-12-08 8.43 8.64 8.31 8.38 0.2M
2021-12-07 8.89 8.89 8.30 8.53 0.5M
2021-12-06 9.65 9.97 9.11 9.37 0.3M
2021-12-03 9.34 10.22 9.20 9.94 0.5M
2021-12-02 10.13 10.25 9.30 9.45 0.3M
2021-12-01 9.02 10.19 8.76 10.19 0.4M
2021-11-30 9.25 9.78 9.05 9.57 0.4M
2021-11-29 8.94 9.36 8.73 8.87 0.2M
2021-11-26 9.15 9.70 9.15 9.38 0.4M
2021-11-24 8.66 8.79 8.38 8.40 0.2M
2021-11-23 8.48 8.72 8.21 8.42 0.2M
2021-11-22 8.33 8.55 8.08 8.50 0.3M
2021-11-19 8.43 8.50 8.27 8.43 0.1M
2021-11-18 8.06 8.46 8.02 8.24 0.3M
2021-11-17 7.99 8.25 7.93 8.21 0.4M
2021-11-16 8.11 8.23 7.93 7.98 0.1M
2021-11-15 7.95 8.21 7.95 8.09 0.1M
2021-11-12 8.19 8.24 8.08 8.09 0.1M
2021-11-11 8.22 8.34 8.15 8.25 0.3M
2021-11-10 8.09 8.57 7.94 8.42 0.6M
2021-11-09 7.76 8.06 7.67 7.89 0.4M
2021-11-08 7.71 7.76 7.60 7.73 0.4M
2021-11-05 7.95 7.95 7.75 7.82 0.6M
2021-11-04 8.28 8.40 8.12 8.25 0.4M
2021-11-03 8.66 8.68 8.31 8.37 0.4M
2021-11-02 8.65 8.65 8.48 8.52 0.1M
2021-11-01 8.97 9.00 8.56 8.57 0.2M
2021-10-29 9.19 9.28 9.03 9.05 0.1M
2021-10-28 9.42 9.42 9.04 9.05 0.1M
2021-10-27 9.24 9.54 9.17 9.54 0.1M
2021-10-26 9.01 9.21 8.83 9.14 0.2M
2021-10-25 9.20 9.25 9.03 9.08 0.1M
2021-10-22 9.36 9.51 9.12 9.34 0.1M
2021-10-21 9.48 9.51 9.27 9.35 0.1M
2021-10-20 9.47 9.55 9.30 9.36 0.1M
2021-10-19 9.48 9.58 9.33 9.41 0.1M
2021-10-18 9.87 9.89 9.56 9.58 0.1M
2021-10-15 9.76 9.81 9.55 9.79 0.2M
2021-10-14 10.09 10.18 9.91 9.94 0.3M
2021-10-13 10.52 10.78 10.40 10.50 0.1M
2021-10-12 10.60 10.60 10.32 10.53 0.2M
2021-10-11 10.44 10.62 10.12 10.61 0.2M
2021-10-08 10.27 10.53 10.21 10.45 0.1M
2021-10-07 10.42 10.44 10.15 10.43 0.2M
2021-10-06 11.17 11.35 10.72 10.77 0.3M
2021-10-05 10.80 10.97 10.42 10.71 0.3M
2021-10-04 10.62 11.17 10.62 11.04 0.4M
2021-10-01 11.13 11.34 10.51 10.64 0.4M
2021-09-30 10.85 11.39 10.85 11.38 0.3M
2021-09-29 10.62 11.02 10.59 11.01 0.2M
2021-09-28 10.27 10.75 10.18 10.73 0.7M
2021-09-27 10.29 10.37 9.97 10.04 0.3M
2021-09-24 10.75 10.75 10.30 10.37 0.5M
2021-09-23 11.07 11.10 10.33 10.48 0.6M
2021-09-22 11.83 11.83 11.08 11.33 0.3M
2021-09-21 11.76 12.39 11.73 12.15 0.2M
2021-09-20 12.21 12.61 11.88 12.11 0.9M
2021-09-17 11.10 11.42 10.89 11.30 0.3M
2021-09-16 11.11 11.23 10.84 11.01 0.4M
2021-09-15 11.44 11.63 10.98 11.01 0.5M
2021-09-14 11.10 11.63 11.08 11.55 0.4M
2021-09-13 11.23 11.66 11.11 11.24 0.4M
2021-09-10 11.05 11.56 10.94 11.56 0.4M
2021-09-09 11.54 11.58 11.06 11.36 0.3M
2021-09-08 11.10 11.66 11.10 11.51 0.3M
2021-09-07 11.10 11.23 11.01 11.09 0.1M
2021-09-03 11.00 11.14 10.83 11.05 0.2M
2021-09-02 10.96 11.06 10.74 10.94 0.3M
2021-09-01 10.85 11.18 10.85 11.18 0.1M
2021-08-31 11.06 11.20 10.87 11.00 0.2M
2021-08-30 10.65 10.94 10.62 10.92 0.2M
2021-08-27 11.32 11.35 10.72 10.80 0.5M
2021-08-26 11.36 11.64 11.18 11.53 0.3M
2021-08-25 11.55 11.55 11.10 11.21 0.2M
2021-08-24 11.80 11.84 11.48 11.54 0.4M
2021-08-23 12.39 12.53 12.00 12.02 0.4M
2021-08-20 13.45 13.50 12.97 13.00 0.3M
2021-08-19 13.36 13.75 13.08 13.39 0.5M
2021-08-18 12.60 12.86 12.15 12.82 0.3M
2021-08-17 12.14 12.91 12.11 12.53 0.5M
2021-08-16 11.65 12.06 11.63 11.75 0.3M
2021-08-13 10.94 11.35 10.94 11.31 0.2M
2021-08-12 10.88 11.31 10.88 10.96 0.2M
2021-08-11 11.19 11.40 10.82 10.82 0.2M
2021-08-10 11.47 11.55 11.03 11.20 0.1M
2021-08-09 11.55 11.85 11.41 11.56 0.1M
2021-08-06 11.43 11.58 11.28 11.34 0.1M
2021-08-05 12.30 12.30 11.57 11.71 0.2M
2021-08-04 12.26 12.48 11.96 12.48 0.1M
2021-08-03 12.29 12.85 11.94 11.94 0.2M
2021-08-02 11.91 12.44 11.35 12.41 0.3M
2021-07-30 12.11 12.36 11.74 12.20 0.3M
2021-07-29 12.00 12.08 11.62 11.90 0.1M
2021-07-28 12.40 12.91 12.01 12.28 0.2M
2021-07-27 12.39 12.95 12.39 12.60 0.2M
2021-07-26 12.71 12.71 12.17 12.17 0.3M
2021-07-23 12.52 12.96 12.47 12.75 0.2M
2021-07-22 12.45 13.01 12.45 12.77 0.3M
2021-07-21 13.10 13.17 12.27 12.38 0.4M
2021-07-20 14.94 15.37 13.47 13.65 0.4M
2021-07-19 15.05 15.81 14.94 15.25 0.7M
2021-07-16 12.74 14.04 12.74 13.95 0.3M
2021-07-15 12.89 13.36 12.62 13.00 0.1M
2021-07-14 11.94 12.64 11.43 12.56 0.4M
2021-07-13 11.67 12.08 11.64 12.04 0.2M
2021-07-12 11.83 12.09 11.40 11.46 0.2M
2021-07-09 12.35 12.45 11.69 11.72 0.3M
2021-07-08 13.23 13.49 12.47 12.80 0.5M
2021-07-07 11.91 12.69 11.74 12.38 0.2M
2021-07-06 11.18 12.10 11.17 11.90 0.2M
2021-07-02 11.00 11.22 11.00 11.14 0.1M
2021-07-01 11.09 11.20 10.91 11.03 0.1M
2021-06-30 11.65 11.65 11.31 11.35 0.0M
2021-06-29 11.41 11.68 11.27 11.62 0.0M
2021-06-28 11.01 11.71 11.01 11.56 0.2M
2021-06-25 11.18 11.20 10.91 11.00 0.1M
2021-06-24 11.35 11.54 11.19 11.27 0.1M
2021-06-23 11.71 11.71 11.35 11.64 0.1M
2021-06-22 11.81 12.17 11.68 11.79 0.1M
2021-06-21 12.65 12.73 11.82 11.84 0.2M
2021-06-18 12.59 13.04 12.56 13.01 0.3M
2021-06-17 11.30 12.52 11.18 12.17 0.2M
2021-06-16 11.21 11.64 11.09 11.27 0.1M
2021-06-15 11.28 11.42 11.08 11.23 0.1M
2021-06-14 10.88 11.47 10.88 11.31 0.1M
2021-06-11 11.09 11.15 10.95 11.01 0.1M
2021-06-10 10.68 11.25 10.62 11.16 0.1M
2021-06-09 10.58 10.95 10.55 10.94 0.1M
2021-06-08 10.63 10.88 10.49 10.55 0.1M
2021-06-07 10.55 10.67 10.49 10.64 0.0M
2021-06-04 10.66 10.85 10.51 10.62 0.1M
2021-06-03 10.66 10.94 10.52 10.74 0.1M
2021-06-02 10.47 10.80 10.37 10.45 0.1M
2021-06-01 10.95 10.95 10.56 10.61 0.2M
2021-05-28 11.00 11.43 11.00 11.23 0.1M
2021-05-27 11.38 11.48 11.13 11.14 0.1M
2021-05-26 12.00 12.05 11.62 11.66 0.1M
2021-05-25 11.65 12.18 11.38 12.09 0.1M
2021-05-24 12.20 12.32 11.70 11.85 0.1M
2021-05-21 12.14 12.41 11.98 12.41 0.0M
2021-05-20 12.36 12.86 12.35 12.51 0.2M
2021-05-19 12.70 13.19 12.43 12.51 0.4M
2021-05-18 11.50 12.04 11.43 12.03 0.2M
2021-05-17 12.08 12.28 11.54 11.55 0.1M
2021-05-14 12.65 12.67 11.78 11.85 0.3M
2021-05-13 13.54 13.68 12.73 13.07 0.1M
2021-05-12 12.77 13.66 12.44 13.61 0.5M
2021-05-11 13.20 13.24 12.33 12.70 0.2M
2021-05-10 11.58 12.15 11.50 12.11 0.2M
2021-05-07 12.65 12.79 11.83 11.84 0.2M
2021-05-06 12.57 13.22 12.45 12.48 0.1M
2021-05-05 12.97 13.20 12.47 12.66 0.2M
2021-05-04 13.13 13.76 13.00 13.14 0.1M
2021-05-03 12.92 13.25 12.70 12.94 0.1M
2021-04-30 13.30 13.56 13.00 13.45 0.1M
2021-04-29 12.91 13.41 12.70 13.00 0.1M
2021-04-28 13.70 13.78 13.21 13.31 0.1M
2021-04-27 14.00 14.10 13.72 13.77 0.1M
2021-04-26 14.38 14.38 13.84 14.10 0.2M
2021-04-23 15.24 15.44 14.35 14.50 0.1M
2021-04-22 15.00 15.53 14.71 15.42 0.1M
2021-04-21 16.45 16.62 14.92 14.97 0.2M
2021-04-20 15.07 16.47 15.07 16.07 0.2M
2021-04-19 14.67 15.08 14.46 14.88 0.2M
2021-04-16 14.30 14.70 14.10 14.59 0.0M
2021-04-15 14.17 14.88 14.17 14.61 0.1M
2021-04-14 15.00 15.07 13.95 14.48 0.2M
2021-04-13 14.79 15.45 14.79 15.03 0.1M
2021-04-12 14.67 14.95 14.46 14.69 0.1M
2021-04-09 14.69 14.94 14.60 14.66 0.1M
2021-04-08 14.77 15.44 14.72 14.80 0.1M
2021-04-07 14.75 14.96 14.42 14.71 0.1M
2021-04-06 14.78 14.78 14.28 14.73 0.0M
2021-04-05 14.87 14.87 14.40 14.77 0.1M
2021-04-01 15.64 15.64 14.88 14.91 0.1M
2021-03-31 15.44 15.92 15.44 15.77 0.1M
2021-03-30 16.54 16.60 15.55 15.74 0.1M
2021-03-29 15.91 16.86 15.86 16.52 0.2M
2021-03-26 16.16 16.66 15.59 15.64 0.2M
2021-03-25 18.54 18.94 16.56 16.73 0.2M
2021-03-24 17.22 17.90 16.30 17.90 0.1M
2021-03-23 16.66 18.19 16.59 17.98 0.3M
2021-03-22 15.69 16.49 15.69 16.33 0.1M
2021-03-19 15.64 16.55 15.21 15.73 0.1M
2021-03-18 14.65 15.78 14.25 15.64 0.1M
2021-03-17 15.66 15.71 14.63 14.65 0.1M
2021-03-16 14.44 15.50 14.44 15.39 0.1M
2021-03-15 14.54 14.96 14.31 14.35 0.1M
2021-03-12 15.09 15.09 14.64 14.66 0.1M
2021-03-11 15.28 15.56 14.63 15.12 0.1M
2021-03-10 16.16 16.33 15.42 15.62 0.1M
2021-03-09 15.90 16.74 15.69 16.40 0.1M
2021-03-08 16.13 16.20 15.24 15.98 0.3M
2021-03-05 16.63 19.09 16.22 16.37 0.3M
2021-03-04 17.03 19.04 16.67 17.69 0.2M
2021-03-03 17.36 17.36 16.01 17.02 0.3M
2021-03-02 17.16 17.55 16.83 17.45 0.1M
2021-03-01 17.42 17.48 16.80 17.22 0.2M
2021-02-26 18.38 19.87 18.00 18.62 0.4M
2021-02-25 16.34 18.60 16.29 18.31 0.3M
2021-02-24 18.21 18.34 16.55 16.61 0.2M
2021-02-23 19.00 20.59 18.30 18.50 0.2M
2021-02-22 20.18 20.30 18.18 19.01 0.2M
2021-02-19 21.61 21.61 19.94 20.15 0.2M
2021-02-18 21.70 22.48 21.40 22.12 0.1M
2021-02-17 21.01 21.73 20.78 21.06 0.1M
2021-02-16 21.67 21.67 20.75 21.00 0.2M
2021-02-12 23.55 23.55 22.36 22.41 0.1M
2021-02-11 22.85 24.15 22.59 23.07 0.1M
2021-02-10 23.21 23.91 22.63 22.97 0.1M
2021-02-09 23.61 24.06 23.20 23.54 0.1M
2021-02-08 24.55 24.55 23.06 23.08 0.2M
2021-02-05 24.85 25.12 24.29 24.93 0.1M
2021-02-04 26.83 26.83 25.33 25.40 0.3M
2021-02-03 28.45 28.91 27.04 27.22 0.2M
2021-02-02 28.90 29.72 28.24 29.04 0.1M
2021-02-01 30.67 32.42 30.37 30.84 0.1M
2021-01-29 29.45 32.75 29.19 32.38 0.3M
2021-01-28 30.99 30.99 28.84 29.68 0.2M
2021-01-27 32.00 32.59 30.41 32.22 0.3M
2021-01-26 27.79 29.47 27.05 29.47 0.2M
2021-01-25 27.40 29.45 27.40 28.02 0.2M
2021-01-22 27.31 27.90 26.70 26.92 0.1M
2021-01-21 24.86 26.75 24.86 26.45 0.2M
2021-01-20 24.80 25.77 24.75 25.36 0.1M
2021-01-19 25.02 26.07 25.02 25.41 0.1M
2021-01-15 25.50 26.91 25.38 26.25 0.2M
2021-01-14 25.50 25.50 23.83 24.43 0.4M
2021-01-13 25.61 26.56 25.59 26.17 0.2M
2021-01-12 26.98 27.36 25.31 25.35 0.2M
2021-01-11 28.48 29.50 27.33 27.42 0.4M
2021-01-08 1.35 1.44 1.33 1.37 2.3M
2021-01-07 1.39 1.40 1.31 1.35 3.2M
2021-01-06 1.57 1.59 1.40 1.43 4.5M
2021-01-05 1.75 1.75 1.57 1.60 2.7M
2021-01-04 1.64 1.78 1.61 1.75 3.3M