Direxion Daily Utilities Bull 3X Shares (UTSL)

UTSL
🏛️ アメリカ →
46.57
最終更新: 2025-10-03
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 33.74 33.74 33.74 33.74 6.9K
09:31 33.59 33.59 33.43 33.42 0.8K
09:32 33.29 33.29 33.13 33.13 0.8K
09:33 33.26 33.26 33.26 33.26 1.0K
09:34 33.34 33.34 33.21 33.21 2.1K
09:36 33.21 33.21 33.21 33.21 1.5K
09:37 33.42 33.45 33.34 33.45 1.8K
09:39 33.13 33.13 33.13 33.13 3.7K
09:41 33.09 33.09 33.09 33.09 1.4K
09:42 32.97 32.97 32.97 32.97 1.1K
09:44 32.87 32.87 32.83 32.83 1.8K
09:45 32.73 32.73 32.73 32.73 0.6K
09:46 32.63 32.63 32.63 32.63 0.8K
09:47 32.69 32.69 32.68 32.68 2.1K
09:48 32.67 32.72 32.67 32.72 0.8K
09:49 32.67 32.67 32.56 32.56 1.9K
09:51 32.62 32.62 32.60 32.60 2.1K
09:53 32.49 32.49 32.49 32.49 0.7K
09:54 32.47 32.47 32.44 32.44 0.7K
09:55 32.49 32.49 32.42 32.42 0.6K
09:56 32.54 32.56 32.54 32.56 1.4K
09:57 32.40 32.40 32.32 32.32 3.6K
09:59 32.43 32.58 32.43 32.58 2.4K
10:01 32.50 32.50 32.50 32.50 3.2K
10:02 32.47 32.47 32.47 32.47 3.2K
10:03 32.52 32.55 32.52 32.55 2.6K
10:04 32.61 32.61 32.61 32.61 1.8K
10:05 32.66 32.66 32.62 32.62 1.6K
10:06 32.58 32.65 32.58 32.65 2.5K
10:08 32.74 32.74 32.74 32.74 2.0K
10:10 32.67 32.67 32.67 32.67 3.7K
10:13 32.58 32.58 32.58 32.58 0.5K
10:15 32.59 32.59 32.59 32.59 0.8K
10:19 32.74 32.74 32.74 32.74 0.2K
10:20 32.70 32.70 32.70 32.70 1.2K
10:22 32.67 32.67 32.67 32.67 0.3K
10:23 32.69 32.69 32.69 32.69 0.2K
10:24 32.69 32.69 32.69 32.68 0.8K
10:27 32.71 32.71 32.71 32.71 0.5K
10:29 32.73 32.73 32.73 32.73 0.9K
10:31 32.70 32.70 32.70 32.70 2.9K
10:35 32.65 32.65 32.65 32.65 0.2K
10:37 32.72 32.72 32.72 32.72 0.8K
10:45 32.48 32.48 32.45 32.45 0.4K
10:46 32.47 32.47 32.47 32.47 0.7K
10:55 32.39 32.39 32.33 32.33 0.3K
10:56 32.34 32.34 32.32 32.32 5.5K
10:57 32.26 32.26 32.26 32.26 1.3K
10:58 32.27 32.27 32.27 32.27 0.2K
10:59 32.22 32.27 32.22 32.27 0.4K
11:01 32.37 32.37 32.33 32.33 0.6K
11:02 32.25 32.25 32.25 32.25 0.4K
11:05 32.17 32.17 32.17 32.17 0.9K
11:06 32.07 32.09 32.07 32.09 2.4K
11:08 32.02 32.02 32.02 32.02 0.7K
11:09 32.06 32.06 32.06 32.06 0.4K
11:10 32.00 32.06 32.00 32.06 0.6K
11:11 32.01 32.01 32.01 32.01 0.1K
11:12 32.02 32.02 32.01 32.01 1.5K
11:13 31.98 31.98 31.98 31.98 0.7K
11:16 31.91 31.91 31.91 31.91 1.9K
11:17 31.90 31.90 31.90 31.90 0.2K
11:18 31.87 31.87 31.87 31.87 0.2K
11:19 31.86 31.86 31.80 31.80 1.9K
11:20 31.82 31.82 31.82 31.82 1.2K
11:21 31.78 31.78 31.78 31.78 1.0K
11:22 31.81 31.81 31.81 31.81 0.3K
11:24 31.83 31.83 31.83 31.83 1.6K
11:27 31.88 31.88 31.88 31.88 0.8K
11:28 31.88 31.88 31.88 31.88 2.0K
11:29 31.85 31.85 31.84 31.84 2.4K
11:30 31.87 31.87 31.87 31.87 0.3K
11:31 31.88 31.88 31.88 31.88 0.8K
11:32 31.79 31.79 31.79 31.79 0.6K
11:36 31.72 31.75 31.72 31.75 1.0K
11:37 31.77 31.80 31.77 31.80 0.9K
11:38 31.84 31.85 31.84 31.85 0.6K
11:39 31.82 31.82 31.82 31.81 0.6K
11:47 31.85 31.85 31.85 31.85 1.0K
11:52 31.76 31.76 31.76 31.76 1.3K
11:58 31.95 31.95 31.95 31.95 0.1K
11:59 31.98 31.98 31.98 31.98 1.2K
12:00 31.98 31.98 31.98 31.98 2.3K
12:05 31.73 31.73 31.71 31.71 0.5K
12:07 31.69 31.69 31.67 31.67 1.1K
12:09 31.72 31.74 31.72 31.74 2.5K
12:13 31.89 31.89 31.89 31.89 0.1K
12:14 31.88 31.88 31.88 31.88 1.8K
12:18 31.81 31.81 31.81 31.81 0.2K
12:19 31.84 31.84 31.84 31.84 0.2K
12:20 31.79 31.79 31.79 31.79 0.5K
12:21 31.75 31.75 31.75 31.75 0.3K
12:22 31.81 31.84 31.81 31.84 5.2K
12:23 31.83 31.85 31.83 31.85 2.3K
12:24 31.98 31.98 31.98 31.98 2.8K
12:26 32.03 32.03 32.02 32.03 5.0K
12:27 32.00 32.00 32.00 32.00 0.3K
12:28 32.00 32.00 32.00 32.00 1.6K
12:32 32.02 32.02 32.02 32.02 1.2K
12:33 31.95 31.95 31.93 31.93 1.8K
12:35 31.85 31.85 31.85 31.85 0.5K
12:38 31.83 31.83 31.83 31.83 0.4K
12:39 31.84 31.84 31.84 31.84 0.6K
12:40 31.78 31.78 31.78 31.78 0.5K
12:43 31.75 31.75 31.75 31.75 1.4K
12:46 31.81 31.81 31.80 31.80 7.0K
12:53 31.95 31.95 31.95 31.95 0.1K
12:54 31.96 31.96 31.96 31.96 5.2K
12:55 31.94 31.94 31.94 31.94 0.3K
13:00 31.98 31.98 31.98 31.98 2.5K
13:03 31.96 31.96 31.96 31.96 2.0K
13:09 31.88 31.88 31.88 31.88 1.5K
13:12 31.91 31.91 31.91 31.91 1.5K
13:19 31.97 31.97 31.97 31.97 0.2K
13:22 32.01 32.01 32.01 32.01 1.0K
13:23 32.00 32.00 32.00 32.00 0.5K
13:25 32.10 32.10 32.10 32.10 0.1K
13:26 32.11 32.11 32.11 32.10 0.7K
13:28 32.06 32.06 32.06 32.06 1.0K
13:29 32.04 32.04 32.03 32.03 0.7K
13:30 32.05 32.05 32.05 32.05 0.3K
13:31 32.02 32.02 32.02 32.02 0.4K
13:34 32.02 32.02 32.02 32.02 0.4K
13:35 32.08 32.08 32.08 32.08 0.2K
13:39 32.12 32.12 32.12 32.12 0.5K
13:41 32.06 32.06 32.06 32.05 0.3K
13:46 32.07 32.07 32.07 32.07 1.2K
13:51 32.23 32.23 32.23 32.23 0.1K
13:52 32.22 32.22 32.22 32.22 0.2K
13:53 32.23 32.23 32.23 32.23 1.1K
13:56 32.17 32.17 32.16 32.16 3.2K
14:08 32.11 32.11 32.08 32.09 1.3K
14:11 32.07 32.07 32.07 32.07 0.5K
14:20 32.05 32.05 32.05 32.05 0.1K
14:22 32.09 32.14 32.09 32.14 1.0K
14:34 32.12 32.12 32.12 32.12 0.1K
14:36 32.07 32.07 32.07 32.07 0.2K
14:37 32.01 32.01 32.01 32.01 0.2K
14:38 32.00 32.00 32.00 32.00 0.8K
14:40 32.05 32.05 32.05 32.05 0.2K
14:48 32.06 32.06 32.06 32.06 0.2K
14:50 32.09 32.09 32.09 32.09 0.5K
14:51 32.03 32.03 32.03 32.03 0.8K
14:53 32.17 32.17 32.17 32.17 0.4K
14:56 32.24 32.24 32.24 32.24 0.6K
14:59 32.22 32.25 32.21 32.21 0.6K
15:04 32.03 32.03 32.03 32.03 0.1K
15:05 32.04 32.04 32.04 32.04 0.5K
15:07 32.14 32.14 32.14 32.14 0.3K
15:11 32.23 32.23 32.23 32.23 0.9K
15:15 32.22 32.22 32.22 32.22 2.2K
15:19 32.25 32.25 32.25 32.25 0.5K
15:21 32.20 32.20 32.20 32.20 1.4K
15:34 32.26 32.26 32.26 32.26 2.3K
15:42 32.37 32.37 32.37 32.37 0.7K
15:44 32.35 32.42 32.35 32.42 1.2K
15:47 32.46 32.46 32.46 32.46 0.8K
15:49 32.50 32.52 32.50 32.52 2.7K
15:50 32.51 32.51 32.51 32.51 0.5K
15:51 32.65 32.66 32.65 32.66 0.6K
15:53 32.65 32.65 32.65 32.65 1.6K
15:55 32.39 32.39 32.37 32.37 0.6K
15:56 32.39 32.39 32.39 32.39 0.6K
15:57 32.51 32.51 32.51 32.51 0.9K
15:58 32.52 32.53 32.51 32.51 1.6K
15:59 32.53 32.53 32.51 32.51 3.0K
16:00 32.51 32.51 32.49 32.49 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし