Direxion Daily 7-10 Year Treasury Bull 3X Shares (TYD)

TYD
🏛️ アメリカ →
25.52
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 52.74 52.93 52.53 52.53 0.0M
2021-12-30 52.50 52.69 52.28 52.69 0.0M
2021-12-29 52.46 52.60 52.13 52.19 0.0M
2021-12-28 53.32 53.33 52.98 52.98 0.0M
2021-12-27 52.89 53.22 52.68 52.99 0.0M
2021-12-23 53.27 53.27 52.88 52.92 0.0M
2021-12-22 53.46 53.46 53.08 53.29 0.0M
2021-12-21 53.21 53.23 52.87 53.16 0.0M
2021-12-20 54.18 54.35 53.80 53.80 0.0M
2021-12-17 54.09 54.38 53.91 53.91 0.0M
2021-12-16 53.25 53.80 53.25 53.61 0.0M
2021-12-15 53.00 53.40 53.00 53.11 0.0M
2021-12-14 53.29 53.42 53.03 53.36 0.0M
2021-12-13 53.28 53.67 53.28 53.61 0.0M
2021-12-10 53.01 53.29 52.86 52.86 0.0M
2021-12-09 52.76 53.01 52.65 52.79 0.0M
2021-12-08 52.67 52.68 52.20 52.38 0.0M
2021-12-07 53.18 53.31 52.85 52.94 0.0M
2021-12-06 54.09 54.21 53.38 53.49 0.0M
2021-12-03 53.19 54.50 52.95 54.33 0.0M
2021-12-02 53.71 53.72 53.07 53.40 0.0M
2021-12-01 52.94 53.65 52.80 53.65 0.0M
2021-11-30 53.45 53.76 52.83 53.43 0.1M
2021-11-29 52.00 52.59 52.00 52.49 0.0M
2021-11-26 52.12 52.87 52.11 52.87 0.0M
2021-11-24 50.36 50.87 50.36 50.87 0.0M
2021-11-23 50.78 50.78 50.46 50.46 0.0M
2021-11-22 51.49 51.55 50.98 51.10 0.0M
2021-11-19 52.33 52.50 52.14 52.21 0.0M
2021-11-18 51.35 51.77 51.35 51.77 0.0M
2021-11-17 51.14 51.72 51.14 51.72 0.0M
2021-11-16 51.25 51.50 51.15 51.21 0.0M
2021-11-15 51.81 51.81 51.31 51.32 0.0M
2021-11-12 52.25 52.33 51.84 51.93 0.0M
2021-11-11 52.11 52.11 51.71 51.75 0.0M
2021-11-10 53.04 53.04 52.09 52.11 0.0M
2021-11-09 53.39 53.68 53.39 53.47 0.0M
2021-11-08 53.27 53.27 52.72 52.74 0.0M
2021-11-05 53.01 53.50 52.82 53.41 0.0M
2021-11-04 52.09 52.55 52.09 52.55 0.0M
2021-11-03 52.33 52.33 51.56 51.76 0.0M
2021-11-02 52.19 52.23 52.15 52.23 0.0M
2021-11-01 51.46 51.89 51.35 51.89 0.0M
2021-10-29 51.36 52.10 51.27 51.90 0.0M
2021-10-27 51.86 52.38 51.74 52.20 0.0M
2021-10-26 51.17 51.34 51.05 51.34 0.0M
2021-10-25 51.01 51.26 51.01 51.12 0.0M
2021-10-22 50.74 51.06 50.61 50.90 0.0M
2021-10-21 50.71 50.78 50.56 50.57 0.0M
2021-10-20 51.07 51.17 51.00 51.03 0.0M
2021-10-19 51.44 51.45 51.07 51.09 0.0M
2021-10-18 51.41 51.67 51.15 51.64 0.0M
2021-10-15 52.00 52.05 51.80 51.85 0.0M
2021-10-14 52.47 52.73 52.47 52.58 0.0M
2021-10-13 52.25 52.47 52.10 52.28 0.0M
2021-10-12 51.60 52.02 51.52 51.98 0.0M
2021-10-11 51.44 51.45 51.23 51.23 0.0M
2021-10-08 51.88 51.88 51.49 51.61 0.0M
2021-10-07 52.26 52.26 52.01 52.02 0.0M
2021-10-06 52.63 52.74 52.52 52.65 0.0M
2021-10-05 52.89 52.89 52.46 52.58 0.0M
2021-10-04 52.97 53.33 52.93 53.04 0.0M
2021-10-01 52.92 53.26 52.85 53.26 0.0M
2021-09-30 52.32 52.66 52.25 52.66 0.0M
2021-09-29 52.62 52.76 52.24 52.50 0.0M
2021-09-28 52.00 52.58 52.00 52.31 0.0M
2021-09-27 52.93 53.12 52.84 52.93 0.0M
2021-09-24 53.52 53.56 53.25 53.34 0.0M
2021-09-23 54.55 54.56 53.88 53.88 0.0M
2021-09-22 55.06 55.38 55.01 55.33 0.1M
2021-09-21 55.31 55.63 55.12 55.18 0.0M
2021-09-20 55.01 55.48 54.94 55.25 0.0M
2021-09-17 54.53 54.53 54.40 54.46 0.0M
2021-09-16 54.88 55.06 54.77 54.94 0.0M
2021-09-15 55.60 56.95 55.30 55.59 0.1M
2021-09-14 55.43 55.83 55.39 55.73 0.0M
2021-09-13 55.07 55.24 55.07 55.12 0.0M
2021-09-10 55.11 55.14 54.78 54.92 0.0M
2021-09-09 55.08 55.62 55.02 55.46 0.0M
2021-09-08 54.74 55.05 54.74 55.01 0.0M
2021-09-07 54.60 54.73 54.41 54.55 0.0M
2021-09-03 55.19 55.20 55.00 55.19 0.0M
2021-09-02 55.60 55.66 55.44 55.58 0.0M
2021-09-01 55.57 55.57 55.28 55.41 0.0M
2021-08-31 55.61 55.65 55.18 55.33 0.0M
2021-08-30 55.38 55.64 55.38 55.64 0.0M
2021-08-27 54.74 55.31 54.63 55.31 0.0M
2021-08-26 54.64 54.87 54.55 54.80 0.0M
2021-08-25 55.42 55.42 54.80 54.83 0.0M
2021-08-24 55.63 55.64 55.40 55.42 0.0M
2021-08-23 55.74 55.94 55.74 55.91 0.0M
2021-08-20 56.10 56.10 55.75 55.90 0.0M
2021-08-19 56.02 56.07 55.98 56.05 0.0M
2021-08-18 55.65 55.73 55.43 55.65 0.0M
2021-08-17 55.86 55.95 55.79 55.80 0.0M
2021-08-16 55.95 56.28 55.87 55.87 0.0M
2021-08-13 54.77 55.44 54.75 55.44 0.0M
2021-08-12 54.58 54.60 54.33 54.60 0.0M
2021-08-11 54.63 54.90 54.39 54.77 0.0M
2021-08-10 54.91 54.92 54.57 54.57 0.0M
2021-08-09 55.41 55.44 54.90 54.90 0.0M
2021-08-06 55.46 55.46 55.24 55.24 0.0M
2021-08-05 56.35 56.39 56.12 56.22 0.0M
2021-08-04 57.33 57.52 56.35 56.85 0.0M
2021-08-03 56.99 57.02 56.83 56.90 0.0M
2021-08-02 56.47 57.15 56.31 56.86 0.0M
2021-07-30 56.15 56.17 56.01 56.13 0.0M
2021-07-29 55.54 55.74 55.54 55.64 0.0M
2021-07-28 56.00 56.12 55.45 56.12 0.0M
2021-07-27 55.93 56.04 55.81 56.04 0.0M
2021-07-26 55.50 55.62 55.30 55.34 0.0M
2021-07-23 55.14 55.42 55.14 55.39 0.0M
2021-07-22 55.33 56.02 55.33 55.71 0.0M
2021-07-21 55.62 55.62 55.14 55.24 0.0M
2021-07-20 57.25 57.26 56.14 56.31 0.0M
2021-07-19 55.90 56.77 55.90 56.58 0.0M
2021-07-16 54.72 55.18 54.72 55.13 0.0M
2021-07-15 54.89 55.27 54.88 55.17 0.0M
2021-07-14 54.07 54.51 54.07 54.43 0.0M
2021-07-13 54.39 54.39 53.68 53.68 0.0M
2021-07-12 54.44 54.44 54.09 54.09 0.0M
2021-07-09 54.55 54.63 54.32 54.32 0.0M
2021-07-08 55.22 55.44 55.00 55.19 0.0M
2021-07-07 54.81 54.81 54.80 54.80 0.0M
2021-07-06 53.61 54.28 53.61 54.24 0.0M
2021-07-02 53.07 53.50 53.07 53.50 0.0M
2021-07-01 53.07 53.07 52.58 52.84 0.0M
2021-06-30 53.01 53.35 53.01 53.02 0.0M
2021-06-29 52.63 52.83 52.61 52.68 0.0M
2021-06-28 52.46 52.80 52.46 52.74 0.0M
2021-06-25 52.55 52.56 52.07 52.17 0.0M
2021-06-24 52.46 52.57 52.46 52.57 0.0M
2021-06-23 52.46 52.80 52.46 52.55 0.0M
2021-06-22 52.50 52.84 52.44 52.84 0.0M
2021-06-21 52.72 52.75 52.50 52.66 0.0M
2021-06-18 52.18 53.00 52.18 53.00 0.0M
2021-06-17 51.82 52.58 51.82 52.18 0.0M
2021-06-16 52.86 52.90 51.56 51.63 0.0M
2021-06-15 52.55 52.67 52.55 52.66 0.0M
2021-06-14 52.98 52.98 52.57 52.57 0.0M
2021-06-11 53.57 53.57 53.15 53.15 0.0M
2021-06-10 52.60 53.35 52.60 53.35 0.0M
2021-06-09 53.17 53.17 52.74 52.84 0.0M
2021-06-08 52.41 52.47 52.21 52.47 0.0M
2021-06-07 51.93 51.97 51.90 51.97 0.0M
2021-06-04 51.65 52.04 51.65 52.04 0.0M
2021-06-03 51.34 51.34 51.14 51.21 0.0M
2021-06-02 51.62 51.65 51.51 51.64 0.0M
2021-06-01 51.35 51.45 51.05 51.44 0.0M
2021-05-28 51.37 51.70 51.37 51.53 0.0M
2021-05-27 51.53 51.53 51.25 51.34 0.0M
2021-05-26 52.00 52.11 51.66 51.71 0.0M
2021-05-25 51.68 51.91 51.52 51.91 0.0M
2021-05-24 51.29 51.46 51.29 51.36 0.0M
2021-05-21 51.22 51.28 51.15 51.21 0.0M
2021-05-20 50.62 51.14 50.62 51.10 0.0M
2021-05-19 50.94 51.07 50.56 50.58 0.0M
2021-05-18 50.97 50.97 50.82 50.95 0.0M
2021-05-17 51.10 51.13 50.99 51.05 0.0M
2021-05-14 51.12 51.22 51.11 51.11 0.0M
2021-05-13 50.45 50.83 50.13 50.83 0.0M
2021-05-12 50.40 50.55 50.29 50.35 0.0M
2021-05-11 51.03 51.14 51.03 51.11 0.0M
2021-05-10 51.70 51.70 51.33 51.35 0.0M
2021-05-07 51.92 52.17 51.59 51.59 0.0M
2021-05-06 51.54 51.70 51.54 51.63 0.0M
2021-05-05 51.24 51.55 51.17 51.55 0.0M
2021-05-04 51.58 51.73 51.19 51.20 0.0M
2021-05-03 50.89 51.33 50.87 51.17 0.0M
2021-04-30 50.67 50.86 50.67 50.83 0.0M
2021-04-29 50.23 50.70 50.23 50.70 0.0M
2021-04-28 50.84 51.02 50.37 51.02 0.0M
2021-04-27 51.35 51.35 50.88 50.88 0.0M
2021-04-26 51.45 51.45 51.44 51.44 0.0M
2021-04-23 51.68 51.68 51.51 51.55 0.0M
2021-04-22 51.56 51.74 51.28 51.74 0.0M
2021-04-21 51.70 51.79 51.46 51.63 0.0M
2021-04-20 51.18 51.67 51.18 51.53 0.0M
2021-04-19 51.12 51.44 50.93 51.15 0.0M
2021-04-16 51.39 51.41 51.39 51.39 0.0M
2021-04-15 51.18 51.82 51.18 51.72 0.0M
2021-04-14 50.69 50.76 50.54 50.66 0.0M
2021-04-13 50.35 50.89 50.17 50.89 0.0M
2021-04-12 50.30 50.34 50.25 50.25 0.0M
2021-04-09 50.32 50.62 50.32 50.39 0.0M
2021-04-08 50.47 50.71 50.46 50.71 0.0M
2021-04-07 50.41 50.46 50.23 50.43 0.0M
2021-04-06 50.01 50.43 50.01 50.34 0.0M
2021-04-05 49.66 49.75 49.25 49.60 0.0M
2021-04-01 49.89 50.19 49.89 50.09 0.0M
2021-03-31 49.60 49.60 49.22 49.56 0.0M
2021-03-30 49.46 50.00 49.35 49.76 0.0M
2021-03-29 50.48 50.96 49.99 49.99 0.0M
2021-03-26 50.63 50.88 50.13 50.47 0.0M
2021-03-25 50.90 50.96 50.90 50.96 0.0M
2021-03-24 50.64 51.04 50.32 50.86 0.0M
2021-03-23 50.60 51.01 50.60 50.89 0.0M
2021-03-22 49.86 50.17 49.81 50.10 0.0M
2021-03-19 49.49 49.65 49.48 49.58 0.0M
2021-03-18 49.49 49.91 49.17 49.66 0.0M
2021-03-17 50.41 50.72 50.41 50.72 0.0M
2021-03-16 51.16 51.16 50.89 51.00 0.0M
2021-03-15 50.96 50.96 50.81 50.89 0.0M
2021-03-12 51.07 51.07 50.38 50.69 0.0M
2021-03-11 52.00 52.00 51.44 51.84 0.0M
2021-03-10 51.67 52.00 51.63 51.67 0.0M
2021-03-09 51.27 51.77 51.25 51.54 0.0M
2021-03-08 48.31 51.50 47.56 50.82 0.0M
2021-03-05 51.16 51.50 50.85 51.50 0.0M
2021-03-04 52.67 52.67 51.49 51.68 0.0M
2021-03-03 52.44 52.64 52.23 52.51 0.0M
2021-03-02 52.84 53.40 52.84 53.28 0.0M
2021-03-01 53.05 53.53 52.48 52.84 0.0M
2021-02-26 52.50 53.24 51.80 53.24 0.0M
2021-02-25 53.29 53.29 51.46 51.98 0.0M
2021-02-24 53.82 54.17 53.73 53.74 0.0M
2021-02-23 54.06 54.44 54.05 54.28 0.0M
2021-02-22 54.25 54.58 54.01 54.18 0.0M
2021-02-19 54.59 54.59 54.16 54.29 0.0M
2021-02-18 54.76 55.15 54.76 54.91 0.0M
2021-02-17 55.00 55.21 54.76 55.02 0.0M
2021-02-16 55.45 55.73 55.16 55.16 0.0M
2021-02-12 56.44 56.58 56.15 56.23 0.0M
2021-02-11 56.98 57.50 56.62 56.76 0.0M
2021-02-10 56.59 57.07 56.59 56.79 0.0M
2021-02-09 56.61 56.87 56.32 56.60 0.0M
2021-02-08 56.05 56.59 56.05 56.40 0.0M
2021-02-05 57.01 57.01 56.54 56.54 0.0M
2021-02-04 56.72 56.72 56.41 56.67 0.0M
2021-02-03 56.67 57.05 56.23 56.64 0.0M
2021-02-02 57.00 57.33 56.83 57.07 0.0M
2021-02-01 57.43 58.14 57.23 57.51 0.0M
2021-01-29 57.19 57.84 57.08 57.47 0.0M
2021-01-28 57.91 57.91 57.50 57.76 0.0M
2021-01-27 58.36 58.43 58.15 58.19 0.0M
2021-01-26 57.86 57.98 57.74 57.98 0.0M
2021-01-25 57.49 57.89 57.49 57.89 0.0M
2021-01-22 57.13 57.45 56.89 57.32 0.0M
2021-01-21 57.00 57.07 57.00 57.06 0.0M
2021-01-20 57.18 57.74 56.77 57.31 0.0M
2021-01-19 56.81 57.24 56.81 57.18 0.0M
2021-01-15 56.99 57.20 56.77 56.88 0.0M
2021-01-14 57.06 57.06 56.57 56.57 0.0M
2021-01-13 56.73 57.07 56.73 56.98 0.0M
2021-01-12 56.04 56.51 55.96 56.36 0.0M
2021-01-11 56.55 56.62 56.50 56.55 0.0M
2021-01-08 57.00 57.00 56.66 56.73 0.1M
2021-01-07 57.29 57.36 57.20 57.26 0.0M
2021-01-06 57.89 57.89 57.53 57.81 0.0M
2021-01-05 59.33 59.33 58.68 58.94 0.0M
2021-01-04 59.09 59.67 59.09 59.44 0.0M