Direxionデイリー・エネルギー株ブル2倍ETF【ERX】週足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 72.63 (24/11/22)
52週安値 40.60 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 51.54 | 54.41 | 50.61 | 54.20 | +2.20 | +4.23 | 1,244,047 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
23/03/10 | 63.91 | 65.04 | 57.30 | 57.92 | -6.91 | -11 | 5,452,077 |
23/03/03 | 61.15 | 65.40 | 59.37 | 64.83 | +3.69 | +6.04 | 5,718,273 |
23/02/24 | 60.47 | 61.96 | 58.47 | 61.14 | +0.21 | +0.34 | 3,495,510 |
23/02/17 | 69.06 | 70.34 | 60.38 | 60.93 | -8.80 | -13 | 3,084,705 |
23/02/10 | 63.66 | 69.94 | 61.35 | 69.73 | +6.20 | +9.76 | 4,093,936 |
23/02/03 | 70.59 | 70.82 | 62.40 | 63.53 | -8.22 | -11 | 4,731,337 |
23/01/27 | 71.51 | 74.79 | 67.41 | 71.75 | +0.90 | +1.27 | 5,827,993 |
23/01/20 | 70.52 | 72.51 | 66.64 | 70.85 | +0.83 | +1.19 | 5,665,500 |
23/01/13 | 68.57 | 70.72 | 64.81 | 70.02 | +3.64 | +5.48 | 5,813,543 |
23/01/06 | 65.83 | 68.04 | 59.56 | 66.38 | -0.17 | -0.26 | 5,746,732 |
22/12/30 | 66.96 | 68.00 | 63.64 | 66.55 | +0.48 | +0.73 | 6,027,981 |
22/12/23 | 62.32 | 66.07 | 59.56 | 66.07 | +4.86 | +7.94 | 6,381,229 |
22/12/16 | 59.62 | 65.75 | 59.17 | 61.21 | +2.13 | +3.61 | 8,149,405 |
22/12/09 | 72.12 | 72.56 | 58.96 | 59.08 | -11.49 | -16 | 9,988,896 |
22/12/02 | 69.51 | 73.68 | 68.73 | 70.57 | -2.64 | -3.61 | 8,272,813 |
22/11/25 | 69.84 | 75.82 | 66.11 | 73.21 | +0.21 | +0.29 | 7,080,580 |
22/11/18 | 75.34 | 78.08 | 69.62 | 73.00 | -2.79 | -3.68 | 6,781,186 |
22/11/11 | 73.68 | 76.43 | 68.07 | 75.79 | +2.68 | +3.67 | 6,922,878 |
22/11/04 | 68.46 | 75.69 | 67.66 | 73.11 | +3.23 | +4.62 | 8,248,906 |
22/10/28 | 66.43 | 72.05 | 65.54 | 69.88 | +3.51 | +5.29 | 7,836,566 |
22/10/21 | 58.75 | 66.59 | 56.93 | 66.37 | +9.61 | +16.9 | 9,826,451 |
22/10/14 | 59.41 | 61.77 | 54.11 | 56.76 | -2.51 | -4.23 | 10,552,728 |
22/10/07 | 49.72 | 61.69 | 49.31 | 59.27 | +13.10 | +28.4 | 15,533,344 |
22/09/30 | 44.23 | 47.45 | 42.06 | 46.17 | +1.73 | +3.89 | 10,418,434 |
22/09/23 | 51.53 | 55.56 | 43.65 | 44.44 | -10.07 | -18 | 8,044,910 |
22/09/16 | 59.70 | 61.20 | 52.93 | 54.51 | -3.33 | -5.76 | 10,650,791 |
22/09/09 | 58.15 | 58.40 | 52.48 | 57.84 | +0.74 | +1.30 | 9,517,761 |
22/09/02 | 61.34 | 64.82 | 53.43 | 57.10 | -4.28 | -6.97 | 14,533,021 |
22/08/26 | 55.62 | 63.90 | 53.78 | 61.38 | +4.75 | +8.39 | 13,077,158 |
22/08/19 | 51.35 | 57.37 | 50.30 | 56.63 | +1.35 | +2.44 | 12,015,594 |