Direxion NASDAQ-100® Equal Weighted Index Shares (QQQE)

QQQE
🏛️ アメリカ →
101.02
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
2025-09-26 100.32 101.09 100.29 101.02 0.1M
2025-09-25 100.00 100.23 99.49 100.05 0.2M
2025-09-24 101.04 101.19 100.41 100.69 0.1M
2025-09-23 101.24 101.45 100.83 100.88 0.1M
2025-09-22 100.65 101.42 100.48 101.30 0.2M
2025-09-19 101.27 101.27 100.42 100.84 0.1M
2025-09-18 100.69 101.28 100.46 100.88 0.1M
2025-09-17 99.52 100.25 98.77 99.76 0.2M
2025-09-16 99.27 99.48 98.96 99.26 0.1M
2025-09-15 99.06 99.54 99.06 99.29 0.1M
2025-09-12 99.09 99.25 98.88 98.98 0.1M
2025-09-11 98.06 99.32 98.06 99.07 0.2M
2025-09-10 98.49 98.49 97.39 97.75 0.1M
2025-09-09 98.41 98.57 98.12 98.57 0.1M
2025-09-08 98.17 98.35 97.88 98.32 0.2M
2025-09-05 98.08 98.54 97.26 97.94 0.1M
2025-09-04 97.19 97.91 96.75 97.77 0.2M
2025-09-03 97.31 97.31 96.63 97.22 0.2M
2025-09-02 96.59 97.23 96.37 97.23 0.2M
2025-08-29 98.50 98.60 97.81 98.05 0.1M
2025-08-28 98.67 98.90 98.48 98.78 0.1M
2025-08-27 97.98 98.48 97.93 98.42 0.1M
2025-08-26 98.03 98.25 97.83 98.08 0.1M
2025-08-25 98.65 98.65 98.00 98.05 0.3M
2025-08-22 97.61 99.30 97.58 98.90 0.5M
2025-08-21 97.20 97.52 96.90 97.22 0.3M
2025-08-20 97.89 97.97 96.84 97.64 0.1M
2025-08-19 98.55 98.65 97.72 97.90 0.2M
2025-08-18 98.20 98.52 98.20 98.44 0.1M
2025-08-15 98.59 98.59 98.16 98.28 0.1M
2025-08-14 98.57 98.78 98.31 98.59 0.1M
2025-08-13 98.87 99.27 98.62 99.22 0.3M
2025-08-12 97.61 98.44 97.37 98.37 0.1M
2025-08-11 97.85 98.10 96.99 97.18 0.1M
2025-08-08 97.58 97.91 97.34 97.65 0.1M
2025-08-07 98.63 98.80 97.21 97.84 0.1M
2025-08-06 97.83 98.15 97.35 97.97 0.1M
2025-08-05 98.60 98.60 97.50 97.58 0.1M
2025-08-04 97.46 98.39 97.46 98.39 0.2M
2025-08-01 97.44 97.44 96.10 96.83 0.1M
2025-07-31 99.67 99.82 98.12 98.36 0.3M
2025-07-30 100.25 100.65 99.58 99.96 0.0M
2025-07-29 100.65 100.94 100.17 100.26 0.1M
2025-07-28 100.56 100.81 100.32 100.32 0.0M
2025-07-25 100.10 100.43 99.88 100.38 0.1M
2025-07-24 100.32 100.40 99.98 100.08 0.1M
2025-07-23 100.07 100.33 99.71 100.32 0.1M
2025-07-22 99.57 99.99 99.25 99.91 0.2M
2025-07-21 99.40 99.89 99.40 99.54 0.0M
2025-07-18 99.66 99.73 98.95 99.13 0.1M
2025-07-17 98.40 99.22 98.34 99.18 0.1M
2025-07-16 98.07 98.45 97.13 98.26 0.1M
2025-07-15 99.27 99.27 98.13 98.18 0.0M
2025-07-14 98.47 98.96 98.20 98.81 0.1M
2025-07-11 98.54 98.70 98.28 98.47 0.1M
2025-07-10 99.44 99.44 98.80 98.96 0.1M
2025-07-09 99.50 99.63 98.83 99.37 0.0M
2025-07-08 98.90 99.40 98.88 99.11 0.2M
2025-07-07 99.05 99.28 98.24 98.66 0.1M
2025-07-03 99.11 99.72 99.07 99.45 0.1M
2025-07-02 98.22 98.71 97.96 98.71 0.1M
2025-07-01 97.86 98.65 97.86 98.35 0.1M
2025-06-30 98.04 98.36 97.81 98.31 0.1M
2025-06-27 97.63 98.08 97.21 97.51 0.0M
2025-06-26 97.01 97.33 96.72 97.32 0.0M
2025-06-25 97.38 97.38 96.46 96.63 0.1M
2025-06-24 96.15 97.21 96.15 97.12 0.2M
2025-06-23 94.92 95.68 94.29 95.60 0.4M
2025-06-20 95.90 95.90 94.48 94.88 0.1M
2025-06-18 95.49 95.71 94.82 95.14 0.1M
2025-06-17 95.83 96.11 95.00 95.09 0.2M
2025-06-16 95.62 96.54 95.62 96.28 0.2M
2025-06-13 95.21 95.94 94.76 94.84 0.4M
2025-06-12 96.05 96.55 95.96 96.43 0.1M
2025-06-11 96.73 96.96 95.83 96.37 0.1M
2025-06-10 96.05 96.67 95.96 96.62 0.1M
2025-06-09 96.03 96.34 95.78 95.81 0.1M
2025-06-06 95.65 96.06 95.51 95.80 0.1M
2025-06-05 95.55 96.11 94.70 94.85 0.1M
2025-06-04 95.26 95.63 94.96 95.39 0.2M
2025-06-03 94.22 95.24 94.00 95.15 0.1M
2025-06-02 93.37 94.20 92.87 94.20 0.1M
2025-05-30 93.50 93.82 92.48 93.57 0.2M
2025-05-29 94.87 94.87 93.17 93.71 0.1M
2025-05-28 94.53 94.78 93.80 93.85 0.2M
2025-05-27 93.80 94.71 93.44 94.44 0.1M
2025-05-23 92.01 92.92 92.00 92.73 0.1M
2025-05-22 93.72 94.07 93.26 93.51 0.2M
2025-05-21 94.41 95.23 93.33 93.49 0.6M
2025-05-20 95.09 95.25 94.65 95.20 0.2M
2025-05-19 94.05 95.50 94.05 95.30 0.5M
2025-05-16 94.75 95.38 94.49 95.38 0.1M
2025-05-15 94.01 95.00 93.90 94.70 0.1M
2025-05-14 94.44 94.64 94.00 94.38 0.2M
2025-05-13 93.58 94.74 93.54 94.27 0.1M
2025-05-12 93.33 93.44 92.50 93.42 0.2M
2025-05-09 90.73 90.77 89.88 90.06 0.1M
2025-05-08 89.65 90.85 89.44 90.01 0.3M
2025-05-07 88.66 89.31 88.04 89.09 0.1M
2025-05-06 88.24 89.03 87.98 88.47 0.1M
2025-05-05 88.82 89.87 88.82 89.27 0.1M
2025-05-02 89.08 89.87 89.02 89.52 0.1M
2025-05-01 88.26 88.92 87.79 87.83 0.9M
2025-04-30 86.16 87.95 85.48 87.69 0.2M
2025-04-29 86.62 87.79 86.58 87.58 0.1M
2025-04-28 87.00 87.32 86.05 87.05 0.1M
2025-04-25 86.21 86.96 85.82 86.80 0.1M
2025-04-24 84.56 86.50 84.37 86.34 0.2M
2025-04-23 84.94 85.71 83.82 84.04 0.2M
2025-04-22 81.68 83.11 81.61 82.59 0.2M
2025-04-21 81.83 81.83 79.82 80.73 0.4M
2025-04-17 82.40 83.12 81.99 82.46 0.4M
2025-04-16 82.71 83.54 81.07 82.13 0.2M
2025-04-15 83.86 84.57 83.59 83.84 0.1M
2025-04-14 84.42 84.53 83.02 83.59 0.1M
2025-04-11 81.58 83.21 80.53 82.99 0.1M
2025-04-10 83.42 83.42 79.50 81.79 0.1M
2025-04-09 76.67 85.53 76.24 85.17 0.6M
2025-04-08 80.57 81.25 75.86 76.98 0.5M
2025-04-07 76.28 81.84 75.07 78.54 0.5M
2025-04-04 81.99 82.13 78.58 78.66 0.7M
2025-04-03 85.21 85.97 83.83 83.92 0.3M
2025-04-02 86.43 88.77 86.43 88.22 0.1M
2025-04-01 86.94 87.71 86.22 87.64 0.1M
2025-03-31 86.04 87.36 85.37 87.19 0.2M
2025-03-28 88.89 88.90 86.98 87.19 0.2M
2025-03-27 89.48 90.14 89.04 89.23 0.1M
2025-03-26 90.80 91.09 89.67 90.03 0.1M
2025-03-25 90.76 91.06 90.53 90.87 0.1M
2025-03-24 90.25 90.88 90.14 90.73 0.6M
2025-03-21 87.86 88.92 87.59 88.89 0.3M
2025-03-20 88.63 89.81 88.55 89.01 0.2M
2025-03-19 88.80 90.09 88.56 89.33 0.1M
2025-03-18 89.10 89.13 88.08 88.65 0.3M
2025-03-17 88.05 90.06 88.05 89.57 0.2M
2025-03-14 87.06 88.29 87.06 88.13 0.3M
2025-03-13 87.39 87.51 85.82 86.24 0.3M
2025-03-12 88.28 88.43 86.88 87.48 0.5M
2025-03-11 87.91 88.37 86.59 87.18 0.3M
2025-03-10 89.36 89.67 87.33 88.06 0.5M
2025-03-07 89.59 90.82 88.72 90.51 0.5M
2025-03-06 90.65 91.44 89.59 89.85 0.6M
2025-03-05 91.11 92.35 90.41 92.06 0.3M
2025-03-04 91.35 92.53 90.23 91.13 0.4M
2025-03-03 93.75 93.94 91.22 91.75 0.1M
2025-02-28 92.00 92.98 91.46 92.93 0.2M
2025-02-27 94.18 94.42 91.81 91.87 0.1M
2025-02-26 94.10 94.59 93.39 93.77 0.6M
2025-02-25 94.68 94.68 93.26 93.73 0.3M
2025-02-24 95.65 95.65 94.36 94.68 0.2M
2025-02-21 97.57 97.57 95.20 95.39 0.2M
2025-02-20 97.69 97.69 96.54 97.26 0.3M
2025-02-19 97.70 97.97 97.31 97.73 0.1M
2025-02-18 97.27 97.98 96.98 97.98 0.4M
2025-02-14 96.83 97.08 96.61 96.81 0.3M
2025-02-13 95.83 96.69 95.54 96.69 0.1M
2025-02-12 94.52 95.60 94.40 95.60 0.3M
2025-02-11 95.00 95.65 95.00 95.47 0.1M
2025-02-10 95.54 95.79 95.35 95.66 0.5M
2025-02-07 95.87 96.11 94.70 94.83 0.2M
2025-02-06 95.53 95.70 94.97 95.44 0.1M
2025-02-05 94.27 95.40 94.09 95.33 0.2M
2025-02-04 93.65 94.53 93.58 94.39 0.2M
2025-02-03 92.71 94.27 92.53 93.76 0.3M
2025-01-31 94.73 95.45 93.91 94.18 0.4M
2025-01-30 93.96 94.49 93.62 94.18 0.4M
2025-01-29 93.50 93.53 92.85 93.15 0.1M
2025-01-28 92.66 93.37 92.23 93.02 0.3M
2025-01-27 91.96 93.18 91.96 92.90 0.2M
2025-01-24 94.23 94.44 93.84 94.01 0.2M
2025-01-23 93.91 94.49 93.55 94.49 0.4M
2025-01-22 94.23 94.86 94.13 94.36 0.2M
2025-01-21 93.65 94.05 93.19 93.71 0.1M
2025-01-17 93.48 93.48 92.73 92.90 0.3M
2025-01-16 91.77 92.25 91.28 91.81 0.1M
2025-01-15 91.50 91.96 91.21 91.45 0.3M
2025-01-14 90.24 90.36 89.42 90.15 0.3M
2025-01-13 88.93 89.69 88.81 89.56 0.1M
2025-01-10 90.27 90.32 89.23 89.66 0.2M
2025-01-08 90.72 91.16 90.19 90.96 0.2M
2025-01-07 92.19 92.26 90.57 91.04 0.3M
2025-01-06 91.99 92.56 91.73 91.90 0.3M
2025-01-03 90.27 91.49 90.24 91.24 0.1M
2025-01-02 90.30 90.82 89.15 89.72 0.4M