株探米国株

PR
HIBLNYSE Arca

DirexionデイリーS＆P・500ハイ・ベータ・ブル3倍ETF 日足四本値・時系列データ

76.42$
+2.01$
+2.70%
NY 09日 16:00
日本 10日 06:00
76.00$
-0.42$
-0.55%
NY 09日 18:57
日本 10日 08:57
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
78.24 (26/01/15)
13.94 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 73.78 77.56 73.00 76.42 +2.01 +2.70% 98,224株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 68.94 74.86 68.81 74.41 +8.70 +13.2% 119,667株
26/02/05 67.18 69.05 63.76 65.71 -4.32 -6.17% 198,298株
26/02/04 72.24 73.17 65.94 70.03 -2.11 -2.92% 139,085株
26/02/03 75.69 76.00 68.81 72.14 -2.18 -2.93% 107,954株
26/02/02 70.65 75.23 70.65 74.32 +2.41 +3.35% 52,940株
26/01/30 74.26 76.02 70.21 71.91 -4.92 -6.40% 89,483株
26/01/29 77.37 78.07 72.01 76.83 +0.65 +0.85% 73,060株
26/01/28 75.92 77.42 75.50 76.18 +1.56 +2.09% 44,394株
26/01/27 74.48 74.97 73.74 74.62 +1.11 +1.51% 30,552株
26/01/26 73.40 74.64 73.40 73.51 -0.02 -0.03% 30,278株
26/01/23 74.52 74.60 72.71 73.53 -2.09 -2.76% 56,774株
26/01/22 77.55 77.86 75.39 75.62 +0.62 +0.83% 51,812株
26/01/21 71.52 76.19 71.52 75.00 +5.15 +7.37% 123,187株
26/01/20 70.64 73.42 69.04 69.85 -5.40 -7.18% 81,482株
26/01/16 76.98 77.19 75.22 75.25 -1.18 -1.54% 30,509株
26/01/15 76.47 78.24 76.13 76.43 +1.79 +2.40% 61,449株
26/01/14 74.67 75.10 72.51 74.64 -1.24 -1.63% 103,882株
26/01/13 75.71 76.84 75.25 75.88 +0.25 +0.33% 46,957株
26/01/12 73.87 75.87 73.57 75.63 -0.14 -0.18% 52,919株
26/01/09 74.55 76.22 72.96 75.77 +2.91 +3.99% 56,621株
26/01/08 73.10 73.27 71.66 72.86 -0.92 -1.25% 51,740株
26/01/07 76.61 76.61 73.49 73.78 -3.60 -4.65% 87,469株
26/01/06 73.17 77.55 73.17 77.38 +4.86 +6.70% 107,060株
26/01/05 70.82 73.72 70.60 72.52 +3.31 +4.78% 108,161株
26/01/02 67.81 69.46 67.10 69.21 +3.54 +5.39% 90,176株
25/12/31 67.79 67.82 65.55 65.67 -2.27 -3.34% 93,586株
25/12/30 68.94 69.02 67.76 67.94 -0.97 -1.41% 25,666株
25/12/29 69.13 69.99 68.22 68.91 -1.59 -2.26% 69,017株
25/12/26 70.89 70.89 69.88 70.50 -0.39 -0.55% 73,016株
25/12/24 69.84 71.02 69.84 70.89 +0.82 +1.17% 42,399株