DirexionデイリーS&P・500ハイ・ベータ・ブル3倍ETF【HIBL】日足四本値・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 78.24 (26/01/15)
52週安値 13.94 (25/04/07)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/09 | 73.78 | 77.56 | 73.00 | 76.42 | +2.01 | +2.70 | 98,224 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/06 | 68.94 | 74.86 | 68.81 | 74.41 | +8.70 | +13.2 | 119,667 |
| 26/02/05 | 67.18 | 69.05 | 63.76 | 65.71 | -4.32 | -6.17 | 198,298 |
| 26/02/04 | 72.24 | 73.17 | 65.94 | 70.03 | -2.11 | -2.92 | 139,085 |
| 26/02/03 | 75.69 | 76.00 | 68.81 | 72.14 | -2.18 | -2.93 | 107,954 |
| 26/02/02 | 70.65 | 75.23 | 70.65 | 74.32 | +2.41 | +3.35 | 52,940 |
| 26/01/30 | 74.26 | 76.02 | 70.21 | 71.91 | -4.92 | -6.40 | 89,483 |
| 26/01/29 | 77.37 | 78.07 | 72.01 | 76.83 | +0.65 | +0.85 | 73,060 |
| 26/01/28 | 75.92 | 77.42 | 75.50 | 76.18 | +1.56 | +2.09 | 44,394 |
| 26/01/27 | 74.48 | 74.97 | 73.74 | 74.62 | +1.11 | +1.51 | 30,552 |
| 26/01/26 | 73.40 | 74.64 | 73.40 | 73.51 | -0.02 | -0.03 | 30,278 |
| 26/01/23 | 74.52 | 74.60 | 72.71 | 73.53 | -2.09 | -2.76 | 56,774 |
| 26/01/22 | 77.55 | 77.86 | 75.39 | 75.62 | +0.62 | +0.83 | 51,812 |
| 26/01/21 | 71.52 | 76.19 | 71.52 | 75.00 | +5.15 | +7.37 | 123,187 |
| 26/01/20 | 70.64 | 73.42 | 69.04 | 69.85 | -5.40 | -7.18 | 81,482 |
| 26/01/16 | 76.98 | 77.19 | 75.22 | 75.25 | -1.18 | -1.54 | 30,509 |
| 26/01/15 | 76.47 | 78.24 | 76.13 | 76.43 | +1.79 | +2.40 | 61,449 |
| 26/01/14 | 74.67 | 75.10 | 72.51 | 74.64 | -1.24 | -1.63 | 103,882 |
| 26/01/13 | 75.71 | 76.84 | 75.25 | 75.88 | +0.25 | +0.33 | 46,957 |
| 26/01/12 | 73.87 | 75.87 | 73.57 | 75.63 | -0.14 | -0.18 | 52,919 |
| 26/01/09 | 74.55 | 76.22 | 72.96 | 75.77 | +2.91 | +3.99 | 56,621 |
| 26/01/08 | 73.10 | 73.27 | 71.66 | 72.86 | -0.92 | -1.25 | 51,740 |
| 26/01/07 | 76.61 | 76.61 | 73.49 | 73.78 | -3.60 | -4.65 | 87,469 |
| 26/01/06 | 73.17 | 77.55 | 73.17 | 77.38 | +4.86 | +6.70 | 107,060 |
| 26/01/05 | 70.82 | 73.72 | 70.60 | 72.52 | +3.31 | +4.78 | 108,161 |
| 26/01/02 | 67.81 | 69.46 | 67.10 | 69.21 | +3.54 | +5.39 | 90,176 |
| 25/12/31 | 67.79 | 67.82 | 65.55 | 65.67 | -2.27 | -3.34 | 93,586 |
| 25/12/30 | 68.94 | 69.02 | 67.76 | 67.94 | -0.97 | -1.41 | 25,666 |
| 25/12/29 | 69.13 | 69.99 | 68.22 | 68.91 | -1.59 | -2.26 | 69,017 |
| 25/12/26 | 70.89 | 70.89 | 69.88 | 70.50 | -0.39 | -0.55 | 73,016 |
| 25/12/24 | 69.84 | 71.02 | 69.84 | 70.89 | +0.82 | +1.17 | 42,399 |