Direxion HCM Tactical Enhanced U.S. Equity Strategy ETF (HCMT)

HCMT
🏛️ アメリカ →
36.99
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
2025-09-26 36.29 37.00 36.29 36.99 0.0M
2025-09-25 36.42 36.82 36.21 36.66 0.1M
2025-09-24 36.99 37.34 36.72 36.95 0.0M
2025-09-23 37.65 37.66 37.07 37.22 0.0M
2025-09-22 37.11 37.73 37.11 37.73 0.1M
2025-09-19 37.03 37.31 36.89 37.13 0.1M
2025-09-18 36.74 37.02 36.67 36.84 0.0M
2025-09-17 36.45 36.45 35.90 36.29 0.1M
2025-09-16 36.57 36.57 36.36 36.38 0.0M
2025-09-15 36.16 36.52 36.16 36.52 0.1M
2025-09-12 35.98 36.20 35.95 36.17 0.0M
2025-09-11 35.71 36.04 35.66 35.93 0.0M
2025-09-10 35.65 35.77 35.35 35.53 0.1M
2025-09-09 35.10 35.30 34.95 35.30 0.1M
2025-09-08 35.18 35.28 35.02 35.09 0.1M
2025-09-05 35.26 35.34 34.45 34.88 0.0M
2025-09-04 34.38 34.92 34.38 34.90 0.0M
2025-09-03 34.22 34.48 34.06 34.48 0.1M
2025-09-02 32.81 34.01 32.81 33.87 0.4M
2025-08-29 34.88 34.88 34.33 34.46 0.0M
2025-08-28 34.76 35.19 34.72 35.16 0.1M
2025-08-27 34.56 34.85 34.55 34.81 0.0M
2025-08-26 34.43 34.69 34.39 34.69 0.1M
2025-08-25 34.41 34.69 34.40 34.40 0.0M
2025-08-22 34.01 34.78 34.00 34.61 0.1M
2025-08-21 33.86 33.91 33.48 33.65 0.1M
2025-08-20 33.69 34.05 33.43 34.03 0.2M
2025-08-19 34.89 34.89 34.15 34.31 0.1M
2025-08-18 34.81 34.96 34.78 34.92 0.1M
2025-08-15 35.08 35.09 34.88 34.93 0.1M
2025-08-14 34.92 35.35 34.92 35.22 0.1M
2025-08-13 35.35 35.46 35.09 35.27 0.1M
2025-08-12 34.57 35.20 34.41 35.20 0.2M
2025-08-11 34.57 34.72 34.28 34.30 0.1M
2025-08-08 34.13 34.64 34.13 34.64 0.0M
2025-08-07 34.35 34.45 33.72 34.01 0.2M
2025-08-06 33.53 34.02 33.53 34.02 0.1M
2025-08-05 33.80 33.86 33.29 33.32 0.0M
2025-08-04 33.24 33.74 33.24 33.73 0.0M
2025-08-01 33.01 33.01 32.54 32.76 0.2M
2025-07-31 34.59 34.62 33.78 33.91 0.1M
2025-07-30 34.21 34.44 33.87 34.17 0.0M
2025-07-29 34.45 34.50 34.13 34.18 0.1M
2025-07-28 34.18 34.33 34.18 34.28 0.0M
2025-07-25 33.90 34.23 33.90 34.17 0.0M
2025-07-24 33.91 34.09 33.87 33.94 0.0M
2025-07-23 33.73 33.81 33.44 33.80 0.1M
2025-07-22 33.73 33.73 33.33 33.38 0.0M
2025-07-21 33.46 33.94 33.46 33.65 0.1M
2025-07-18 33.59 33.60 33.42 33.52 0.0M
2025-07-17 33.25 33.64 33.23 33.64 0.0M
2025-07-16 33.08 33.15 32.61 33.03 0.1M
2025-07-15 33.42 33.42 33.02 33.08 0.1M
2025-07-14 32.74 33.05 32.64 32.98 0.1M
2025-07-11 32.81 33.01 32.70 32.87 0.2M
2025-07-10 33.15 33.16 32.92 33.07 0.0M
2025-07-09 33.12 33.15 32.75 33.05 0.0M
2025-07-08 32.71 32.75 32.59 32.67 0.0M
2025-07-07 32.77 32.89 32.48 32.66 0.1M
2025-07-03 32.89 33.19 32.89 33.12 0.1M
2025-07-02 32.10 32.64 32.10 32.64 0.1M
2025-07-01 32.22 32.45 32.01 32.10 0.1M
2025-06-30 32.38 32.59 32.22 32.58 0.0M
2025-06-27 32.09 32.32 31.79 32.16 0.1M
2025-06-26 31.73 31.96 31.60 31.89 0.0M
2025-06-25 31.43 31.59 31.30 31.43 0.0M
2025-06-24 31.06 31.39 31.01 31.36 0.1M
2025-06-23 30.03 30.62 29.80 30.59 0.1M
2025-06-20 30.46 30.57 29.92 30.03 0.1M
2025-06-18 30.27 30.59 30.11 30.22 0.0M
2025-06-17 30.57 30.66 30.22 30.27 0.1M
2025-06-16 30.29 30.87 30.29 30.76 0.1M
2025-06-13 30.11 30.58 29.94 30.07 0.0M
2025-06-12 30.54 30.79 30.54 30.77 0.0M
2025-06-11 30.91 30.94 30.33 30.53 0.1M
2025-06-10 30.43 30.75 30.35 30.74 0.1M
2025-06-09 30.39 30.54 30.26 30.36 0.0M
2025-06-06 30.32 30.42 30.27 30.32 0.0M
2025-06-05 30.02 30.46 29.63 29.73 0.1M
2025-06-04 30.15 30.22 29.95 30.10 0.1M
2025-06-03 29.65 30.11 29.56 30.04 0.1M
2025-06-02 29.33 29.60 29.04 29.60 0.1M
2025-05-30 29.17 29.36 28.60 29.31 0.1M
2025-05-29 29.89 29.89 29.06 29.36 0.0M
2025-05-28 29.56 29.60 29.18 29.21 0.0M
2025-05-27 29.05 29.48 28.92 29.48 0.1M
2025-05-23 28.14 28.53 28.03 28.25 0.1M
2025-05-22 28.71 29.06 28.67 28.71 0.0M
2025-05-21 29.21 29.69 28.59 28.72 0.0M
2025-05-20 29.46 29.61 29.23 29.51 0.0M
2025-05-19 29.07 29.80 29.07 29.79 0.0M
2025-05-16 29.47 29.75 29.40 29.75 0.1M
2025-05-15 29.12 29.63 29.09 29.43 0.0M
2025-05-14 29.30 29.40 29.09 29.36 0.1M
2025-05-13 28.60 29.29 28.52 29.07 0.2M
2025-05-12 28.16 28.47 28.04 28.47 1.1M
2025-05-09 27.28 27.29 27.01 27.11 0.0M
2025-05-08 27.09 27.48 26.89 27.12 0.1M
2025-05-07 26.68 26.86 26.57 26.86 0.0M
2025-05-06 26.67 26.87 26.54 26.67 0.1M
2025-05-05 26.96 27.15 26.88 26.96 0.1M
2025-05-02 26.94 27.26 26.94 27.16 0.2M
2025-05-01 26.76 26.90 26.66 26.66 0.1M
2025-04-30 26.33 26.60 26.07 26.58 0.0M
2025-04-29 26.29 26.56 26.29 26.53 0.0M
2025-04-28 26.43 26.46 26.17 26.41 0.0M
2025-04-25 26.21 26.40 26.17 26.40 0.1M
2025-04-24 25.78 26.25 25.78 26.24 0.2M
2025-04-23 26.03 26.15 25.73 25.80 0.1M
2025-04-22 25.22 25.52 25.14 25.44 0.1M
2025-04-21 25.27 25.41 24.58 24.95 0.1M
2025-04-17 25.78 26.04 25.66 25.76 0.1M
2025-04-16 26.18 26.31 25.34 25.85 0.0M
2025-04-15 26.87 26.87 26.50 26.50 0.1M
2025-04-14 26.92 27.03 26.37 26.53 0.1M
2025-04-11 25.53 26.47 25.52 26.47 0.1M
2025-04-10 25.35 26.31 24.85 25.89 0.1M
2025-04-09 25.04 27.19 25.04 27.12 0.2M
2025-04-08 26.29 26.30 24.89 25.17 0.2M
2025-04-07 24.76 26.19 24.64 25.50 0.3M
2025-04-04 26.94 27.23 25.15 25.59 0.1M
2025-04-03 28.99 29.22 28.08 28.27 0.1M
2025-04-02 30.09 31.14 29.84 30.92 0.0M
2025-04-01 30.04 30.62 29.94 30.56 0.0M
2025-03-31 29.11 30.38 28.97 30.21 0.1M
2025-03-28 31.37 31.38 30.05 30.17 0.0M
2025-03-27 31.50 31.94 31.33 31.56 0.0M
2025-03-26 32.72 32.75 31.66 31.95 0.0M
2025-03-25 32.73 32.82 32.54 32.80 0.0M
2025-03-24 32.36 32.73 32.33 32.61 0.1M
2025-03-21 30.85 31.52 30.78 31.52 0.0M
2025-03-20 30.95 31.88 30.95 31.35 0.1M
2025-03-19 31.20 31.98 30.95 31.56 0.0M
2025-03-18 31.50 32.01 30.73 30.99 0.1M
2025-03-17 31.57 31.85 31.49 31.75 0.1M
2025-03-14 31.35 31.55 31.19 31.51 0.1M
2025-03-13 31.31 31.33 30.93 31.05 0.0M
2025-03-12 31.58 31.58 31.19 31.33 0.0M
2025-03-11 31.29 31.53 31.08 31.28 0.1M
2025-03-10 32.46 32.47 30.91 31.41 0.2M
2025-03-07 33.05 33.69 32.25 33.54 0.1M
2025-03-06 33.75 34.22 32.89 33.15 0.1M
2025-03-05 33.83 34.77 33.57 34.67 0.0M
2025-03-04 33.88 34.72 33.11 33.86 0.0M
2025-03-03 35.84 36.01 34.06 34.35 0.1M
2025-02-28 34.40 35.66 34.40 35.66 0.0M
2025-02-27 36.72 36.76 34.72 34.77 0.1M
2025-02-26 36.27 36.93 35.93 36.29 0.0M
2025-02-25 36.75 36.79 35.64 36.15 0.1M
2025-02-24 37.52 37.54 36.78 36.81 0.0M
2025-02-21 38.84 38.93 37.36 37.43 0.1M
2025-02-20 39.08 39.08 38.35 38.83 0.0M
2025-02-19 39.00 39.28 38.77 39.22 0.0M
2025-02-18 39.09 39.13 38.75 39.13 0.1M
2025-02-14 38.70 38.94 38.67 38.90 0.1M
2025-02-13 37.90 38.78 37.90 38.75 0.1M
2025-02-12 37.31 37.95 37.31 37.81 0.1M
2025-02-11 37.78 38.05 37.74 37.89 0.0M
2025-02-10 37.60 38.10 37.60 38.04 0.1M
2025-02-07 38.30 38.31 37.26 37.35 0.0M
2025-02-06 37.85 38.04 37.61 38.04 0.1M
2025-02-05 37.30 37.74 36.85 37.74 0.1M
2025-02-04 36.85 37.44 36.83 37.38 0.1M
2025-02-03 36.17 37.04 35.94 36.71 0.0M
2025-01-31 37.90 38.42 37.20 37.32 0.1M
2025-01-30 37.39 37.81 37.03 37.64 0.0M
2025-01-29 37.40 37.45 36.92 37.27 0.0M
2025-01-28 36.60 37.65 36.41 37.52 0.1M
2025-01-27 35.80 36.88 34.11 36.56 0.1M
2025-01-24 38.79 38.85 38.27 38.44 0.0M
2025-01-23 38.45 38.78 38.20 38.50 0.1M
2025-01-22 38.40 38.83 38.27 38.57 0.1M
2025-01-21 37.62 37.86 37.19 37.76 0.1M
2025-01-17 37.26 37.51 36.96 36.96 0.0M
2025-01-16 37.00 37.00 36.40 36.40 0.0M
2025-01-15 36.25 36.93 36.22 36.70 0.1M
2025-01-14 35.55 35.82 34.99 35.34 0.1M
2025-01-13 34.77 35.37 34.66 35.33 0.1M
2025-01-10 36.27 36.27 35.19 35.49 0.1M
2025-01-08 36.59 36.72 36.16 36.59 0.0M
2025-01-07 37.85 37.85 36.32 36.56 0.1M
2025-01-06 37.66 38.04 37.35 37.62 0.1M
2025-01-03 36.18 37.06 35.96 36.96 0.1M
2025-01-02 36.44 36.81 35.51 36.53 0.1M