Direxion Daily Utilities Bull 3X Shares (UTSL)

UTSL
🏛️ アメリカ →
43.40
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 39.13 40.20 39.08 39.81 0.0M
2021-12-30 39.21 39.52 38.62 39.37 0.1M
2021-12-29 38.42 39.08 38.35 39.00 0.0M
2021-12-28 37.28 38.38 37.28 38.36 0.1M
2021-12-27 36.73 37.38 36.61 37.38 0.0M
2021-12-23 37.01 37.33 36.78 36.81 0.0M
2021-12-22 36.23 36.98 36.07 36.85 0.0M
2021-12-21 37.04 37.52 35.98 36.34 0.0M
2021-12-20 35.65 36.76 34.78 36.70 0.1M
2021-12-17 38.08 38.17 36.46 36.61 0.1M
2021-12-16 37.79 38.99 37.75 38.36 0.2M
2021-12-15 35.99 37.77 35.99 37.73 0.1M
2021-12-14 36.60 36.76 35.56 36.03 0.1M
2021-12-13 35.36 37.12 35.36 36.64 0.1M
2021-12-10 35.30 35.83 35.06 35.37 0.0M
2021-12-09 35.00 35.34 34.12 34.77 0.0M
2021-12-08 35.26 35.70 34.55 35.01 0.1M
2021-12-07 34.78 35.37 34.10 35.13 0.1M
2021-12-06 33.27 35.35 33.27 34.34 0.3M
2021-12-03 32.30 32.82 31.01 32.82 0.0M
2021-12-02 30.87 32.60 30.87 31.92 0.1M
2021-12-01 31.10 32.86 30.64 30.67 0.1M
2021-11-30 32.92 32.95 30.45 30.59 0.2M
2021-11-29 32.54 33.69 32.52 33.47 0.0M
2021-11-26 32.49 33.50 31.81 32.07 0.1M
2021-11-24 33.49 33.87 33.09 33.68 0.0M
2021-11-23 33.52 34.20 33.02 33.66 0.2M
2021-11-22 32.70 34.00 32.59 33.53 0.1M
2021-11-19 32.30 33.10 32.30 32.94 0.2M
2021-11-18 32.68 32.88 32.07 32.34 0.0M
2021-11-17 32.60 32.90 32.18 32.90 0.0M
2021-11-16 33.20 33.46 32.73 32.78 0.0M
2021-11-15 32.17 33.29 32.17 33.29 0.1M
2021-11-12 32.12 32.21 31.59 32.03 0.0M
2021-11-11 32.67 32.79 31.57 32.07 0.0M
2021-11-10 31.78 32.71 31.78 32.66 0.1M
2021-11-09 31.64 32.14 31.30 31.93 0.1M
2021-11-08 33.10 33.10 30.95 31.44 0.1M
2021-11-05 32.23 33.19 32.23 32.88 0.1M
2021-11-04 32.56 32.56 30.99 32.04 0.1M
2021-11-03 32.67 32.97 31.69 32.55 0.1M
2021-11-02 33.04 33.16 32.19 32.88 0.0M
2021-11-01 32.32 33.01 32.17 32.82 0.0M
2021-10-29 33.00 33.37 31.97 32.42 0.1M
2021-10-27 33.13 33.44 32.34 32.40 0.0M
2021-10-26 32.72 33.80 32.50 33.06 0.1M
2021-10-25 32.81 33.11 32.31 32.53 0.0M
2021-10-22 32.67 33.08 32.56 32.94 0.2M
2021-10-21 32.50 32.84 32.36 32.49 0.1M
2021-10-20 31.17 32.82 31.17 32.50 0.3M
2021-10-19 30.35 31.12 30.35 31.04 0.1M
2021-10-18 30.30 30.38 29.42 29.93 0.1M
2021-10-15 31.10 31.47 30.60 30.79 0.1M
2021-10-14 30.29 31.19 30.01 31.02 0.1M
2021-10-13 28.91 29.97 28.52 29.95 0.1M
2021-10-12 28.47 29.17 28.32 28.96 0.1M
2021-10-11 29.40 29.40 28.26 28.39 0.1M
2021-10-08 30.26 30.30 29.58 29.62 0.1M
2021-10-07 30.75 31.62 30.17 30.28 0.1M
2021-10-06 29.00 30.80 28.58 30.78 0.1M
2021-10-05 29.87 29.98 29.28 29.42 0.1M
2021-10-04 28.34 29.82 28.34 29.60 0.2M
2021-10-01 28.82 29.06 28.15 28.47 0.0M
2021-09-30 29.58 29.58 28.31 28.48 0.1M
2021-09-29 28.44 29.71 28.10 29.20 0.2M
2021-09-28 29.11 29.18 27.80 28.07 0.4M
2021-09-27 30.13 30.97 29.02 29.14 0.2M
2021-09-24 30.40 30.91 30.04 30.26 0.2M
2021-09-23 30.82 31.43 30.26 30.39 0.1M
2021-09-22 31.21 31.55 30.67 30.81 0.0M
2021-09-21 31.50 32.00 30.86 30.93 0.0M
2021-09-20 31.10 32.00 30.24 31.26 0.2M
2021-09-17 32.87 32.87 31.30 31.41 0.1M
2021-09-16 33.78 34.05 32.82 32.95 0.0M
2021-09-15 33.80 34.37 33.27 33.79 0.0M
2021-09-14 34.47 34.77 33.71 33.97 0.0M
2021-09-13 34.90 35.45 33.96 34.32 0.1M
2021-09-10 35.95 35.95 34.45 34.45 0.1M
2021-09-09 36.41 36.60 35.96 36.00 0.0M
2021-09-08 34.63 36.85 34.50 36.60 0.1M
2021-09-07 35.97 35.98 34.60 34.73 0.1M
2021-09-03 36.87 36.88 35.98 36.22 0.0M
2021-09-02 36.44 37.09 36.30 37.09 0.1M
2021-09-01 34.99 36.49 34.99 36.16 0.1M
2021-08-31 34.99 35.36 34.37 34.83 0.1M
2021-08-30 34.70 35.11 34.40 34.92 0.1M
2021-08-27 34.92 35.17 34.55 34.72 0.1M
2021-08-26 35.06 35.06 34.56 34.79 0.0M
2021-08-25 34.91 35.34 34.26 35.07 0.1M
2021-08-24 35.55 35.55 34.14 34.87 0.1M
2021-08-23 37.08 37.08 35.36 35.55 0.1M
2021-08-20 35.61 37.00 34.92 36.98 0.1M
2021-08-19 35.13 36.49 35.13 35.68 0.1M
2021-08-18 35.73 35.94 34.88 35.27 0.1M
2021-08-17 35.45 35.77 34.72 35.75 0.0M
2021-08-16 35.01 36.32 34.96 35.71 0.1M
2021-08-13 34.37 35.10 34.37 34.98 0.2M
2021-08-12 34.09 34.69 34.06 34.39 0.1M
2021-08-11 33.49 34.64 33.49 34.19 0.0M
2021-08-10 33.24 33.63 33.03 33.30 0.0M
2021-08-09 33.30 33.46 32.71 33.22 0.0M
2021-08-06 33.26 33.92 33.00 33.29 0.0M
2021-08-05 32.35 33.37 32.14 33.32 0.0M
2021-08-04 32.25 32.31 31.07 32.26 0.0M
2021-08-03 32.00 32.75 31.86 32.40 0.0M
2021-08-02 31.35 32.12 31.24 31.81 0.0M
2021-07-30 31.77 32.58 30.93 31.10 0.1M
2021-07-29 31.80 32.13 31.40 31.92 0.0M
2021-07-28 32.33 32.50 30.94 31.71 0.1M
2021-07-27 30.51 32.55 30.26 32.33 0.1M
2021-07-26 30.76 31.05 30.18 30.78 0.0M
2021-07-23 29.93 30.80 29.79 30.79 0.0M
2021-07-22 29.52 30.03 29.37 29.67 0.0M
2021-07-21 30.52 30.66 29.48 29.52 0.1M
2021-07-20 30.49 31.41 30.30 30.53 0.1M
2021-07-19 31.30 31.96 29.16 30.18 0.1M
2021-07-16 30.89 32.11 30.80 31.63 0.2M
2021-07-15 29.63 30.82 29.50 30.77 0.1M
2021-07-14 29.27 30.07 28.69 29.72 0.1M
2021-07-13 29.45 29.77 28.68 29.02 0.1M
2021-07-12 29.39 29.70 28.88 29.69 0.0M
2021-07-09 29.38 29.52 28.68 29.43 0.0M
2021-07-08 28.90 29.72 28.90 29.30 0.1M
2021-07-07 29.06 29.52 28.50 29.52 0.1M
2021-07-06 28.68 29.02 27.64 29.02 0.0M
2021-07-02 28.75 28.75 28.24 28.60 0.0M
2021-07-01 27.78 28.72 27.42 28.52 0.1M
2021-06-30 27.88 28.03 27.31 27.69 0.1M
2021-06-29 29.21 29.38 27.61 27.80 0.1M
2021-06-28 28.86 29.58 28.86 29.25 0.1M
2021-06-25 27.97 28.72 27.70 28.72 0.0M
2021-06-24 28.04 28.04 27.40 27.75 0.1M
2021-06-23 28.75 28.75 27.61 27.83 0.1M
2021-06-22 29.40 29.40 28.71 28.73 0.0M
2021-06-21 28.73 29.55 28.11 29.43 0.1M
2021-06-18 30.40 30.40 28.20 28.28 0.1M
2021-06-17 30.19 31.12 29.89 30.67 0.1M
2021-06-16 31.87 32.18 30.13 30.25 0.1M
2021-06-15 31.20 32.10 31.17 31.64 0.0M
2021-06-14 31.21 31.51 30.77 31.33 0.0M
2021-06-11 31.00 31.19 30.52 31.17 0.0M
2021-06-10 30.52 31.00 30.20 30.93 0.0M
2021-06-09 29.64 30.45 29.64 30.32 0.0M
2021-06-08 30.51 30.51 29.15 29.55 0.0M
2021-06-07 30.13 30.43 30.13 30.35 0.0M
2021-06-04 30.49 30.62 30.06 30.11 0.0M
2021-06-03 29.45 30.57 29.25 30.29 0.0M
2021-06-02 29.54 30.25 29.10 29.79 0.0M
2021-06-01 29.97 29.97 29.13 29.34 0.1M
2021-05-28 29.69 30.13 29.64 29.87 0.0M
2021-05-27 30.19 30.19 29.41 29.41 0.1M
2021-05-26 29.96 30.33 29.79 30.04 0.0M
2021-05-25 31.34 31.34 29.81 30.03 0.1M
2021-05-24 31.50 31.80 31.09 31.09 0.0M
2021-05-21 31.02 31.50 30.67 31.28 0.0M
2021-05-20 30.22 31.35 30.22 30.82 0.0M
2021-05-19 29.95 30.09 29.01 30.07 0.0M
2021-05-18 30.19 30.40 29.78 30.21 0.0M
2021-05-17 31.01 31.37 30.13 30.19 0.1M
2021-05-14 30.63 31.55 30.63 31.00 0.1M
2021-05-13 28.95 31.00 28.95 30.47 0.1M
2021-05-12 30.72 30.79 28.82 28.90 0.1M
2021-05-11 32.00 32.04 30.40 31.10 0.1M
2021-05-10 31.67 33.15 31.64 32.24 0.1M
2021-05-07 31.08 31.94 31.06 31.27 0.1M
2021-05-06 30.37 31.03 30.00 31.01 0.1M
2021-05-05 31.66 31.70 29.78 30.31 0.2M
2021-05-04 32.25 32.37 31.32 31.88 0.1M
2021-05-03 32.73 33.21 32.18 32.31 0.2M
2021-04-30 31.58 32.33 31.25 32.33 0.1M
2021-04-29 31.03 31.59 31.00 31.58 0.1M
2021-04-28 30.85 31.05 30.31 30.73 0.0M
2021-04-27 31.75 31.75 30.71 30.86 0.1M
2021-04-26 32.42 32.42 31.32 31.57 0.1M
2021-04-23 32.54 32.54 31.90 32.09 0.1M
2021-04-22 32.92 33.20 32.21 32.27 0.1M
2021-04-21 33.66 34.28 32.72 32.95 0.1M
2021-04-20 32.33 34.09 32.19 33.88 0.1M
2021-04-19 33.07 33.39 32.40 32.50 0.1M
2021-04-16 32.72 33.45 32.50 33.11 0.1M
2021-04-15 31.39 32.35 31.29 32.28 0.1M
2021-04-14 30.60 31.24 30.52 31.24 0.1M
2021-04-13 29.57 31.02 29.31 30.90 0.1M
2021-04-12 29.64 30.39 29.54 29.80 0.1M
2021-04-09 29.99 30.07 29.55 29.76 0.1M
2021-04-08 30.12 30.39 29.70 29.81 0.1M
2021-04-07 29.82 30.31 29.49 29.91 0.1M
2021-04-06 29.74 30.00 28.82 30.00 0.1M
2021-04-05 28.71 30.09 28.71 29.54 0.1M
2021-04-01 28.60 28.75 28.05 28.58 0.1M
2021-03-31 28.07 28.82 28.07 28.77 0.1M
2021-03-30 28.60 28.60 27.52 28.08 0.1M
2021-03-29 27.89 29.22 27.89 28.85 0.1M
2021-03-26 27.72 28.00 26.88 28.00 0.1M
2021-03-25 26.51 27.93 26.51 27.67 0.1M
2021-03-24 26.67 27.38 26.34 26.88 0.1M
2021-03-23 25.62 27.07 25.49 26.86 0.1M
2021-03-22 25.81 26.04 25.22 25.76 0.0M
2021-03-19 25.50 26.51 24.81 25.78 0.1M
2021-03-18 25.78 26.05 25.17 25.64 0.1M
2021-03-17 27.04 27.04 25.86 25.93 0.1M
2021-03-16 27.18 27.43 26.75 27.31 0.1M
2021-03-15 26.39 27.34 26.30 27.22 0.1M
2021-03-12 25.15 26.35 25.12 26.17 0.1M
2021-03-11 25.37 26.07 25.14 25.17 0.1M
2021-03-10 24.98 25.56 24.68 25.37 0.1M
2021-03-09 24.13 25.05 24.13 24.86 0.1M
2021-03-08 23.29 24.45 22.95 23.92 0.1M
2021-03-05 22.18 23.20 21.54 22.98 0.1M
2021-03-04 22.09 23.04 21.51 21.86 0.1M
2021-03-03 22.50 22.50 21.35 21.91 0.1M
2021-03-02 23.12 23.20 22.40 22.72 0.1M
2021-03-01 22.31 23.64 22.31 22.89 0.1M
2021-02-26 23.11 23.38 21.60 21.60 0.1M
2021-02-25 23.30 23.58 22.50 22.79 0.1M
2021-02-24 24.25 24.25 23.41 23.43 0.1M
2021-02-23 23.63 24.47 23.63 24.28 0.1M
2021-02-22 25.08 25.08 23.00 23.67 0.3M
2021-02-19 26.33 26.33 25.11 25.16 0.1M
2021-02-18 25.71 26.67 25.71 26.34 0.1M
2021-02-17 25.83 25.98 25.38 25.92 0.1M
2021-02-16 26.85 26.85 25.74 25.80 0.1M
2021-02-12 27.19 27.39 26.30 26.72 0.1M
2021-02-11 27.85 28.01 27.22 27.30 0.0M
2021-02-10 27.97 28.08 27.32 27.79 0.1M
2021-02-09 27.37 27.70 26.79 27.45 0.1M
2021-02-08 28.20 28.20 27.06 27.33 0.1M
2021-02-05 27.95 28.39 27.69 28.03 0.0M
2021-02-04 26.98 27.62 26.76 27.59 0.1M
2021-02-03 27.29 27.41 26.76 26.98 0.0M
2021-02-02 26.86 28.37 26.69 27.23 0.1M
2021-02-01 26.57 27.20 25.98 26.58 0.0M
2021-01-29 26.33 26.88 25.72 26.19 0.1M
2021-01-28 26.10 27.72 25.76 26.64 0.1M
2021-01-27 27.08 27.88 25.33 25.73 0.1M
2021-01-26 28.93 28.93 27.64 27.95 0.1M
2021-01-25 26.90 28.90 26.82 28.87 0.1M
2021-01-22 26.82 27.45 26.53 27.21 0.0M
2021-01-21 27.60 27.60 26.93 27.08 0.1M
2021-01-20 27.17 27.77 26.69 27.59 0.1M
2021-01-19 27.89 27.89 26.98 27.11 0.1M
2021-01-15 26.25 27.62 26.20 27.40 0.2M
2021-01-14 27.20 27.20 26.16 26.63 0.1M
2021-01-13 25.56 27.15 25.56 26.94 0.1M
2021-01-12 25.86 25.98 24.52 25.48 0.1M
2021-01-11 26.10 26.55 25.28 25.88 0.1M
2021-01-08 26.02 26.62 25.92 26.62 0.1M
2021-01-07 27.58 27.60 25.87 25.89 0.1M
2021-01-06 25.51 27.49 25.51 27.05 0.2M
2021-01-05 25.15 25.46 24.59 25.20 0.1M
2021-01-04 27.50 27.50 24.72 25.14 0.1M