loading

Direxion Daily S P 500 Bear 1 X Shares (SPDN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $10.35 $10.24 $0.1077 6,143,233.0 +1.73%
2025-07-31 $10.16 $10.01 $0.15 14,942,891.0 +0.40%
2025-07-30 $10.14 $10.04 $0.105 9,754,700.0 +0.00%
2025-07-29 $10.10 $10.03 $0.07 8,288,659.0 +0.30%
2025-07-28 $10.08 $10.04 $0.0402 4,281,031.0 +0.10%
2025-07-25 $10.09 $10.04 $0.05 2,662,436.0 -0.40%
2025-07-24 $10.09 $10.05 $0.04 2,951,792.0 +0.10%
2025-07-23 $10.12 $10.08 $0.0353 735,031.0 -0.88%
2025-07-22 $10.21 $10.16 $0.055 10,190,640.0 +0.00%
2025-07-21 $10.18 $10.12 $0.06 5,247,653.0 -0.10%
2025-07-18 $10.21 $10.15 $0.06 6,912,378.0 +0.10%
2025-07-17 $10.23 $10.16 $0.07 3,485,148.0 -0.68%
2025-07-16 $10.34 $10.22 $0.1176 14,052,489.0 -0.29%
2025-07-15 $10.27 $10.17 $0.10 10,886,809.0 +0.59%
2025-07-14 $10.27 $10.21 $0.055 6,750,620.0 -0.29%
2025-07-11 $10.27 $10.21 $0.06 5,708,875.0 +0.39%
2025-07-10 $10.24 $10.17 $0.0681 2,916,451.0 -0.10%
2025-07-09 $10.27 $10.21 $0.06 6,190,456.0 -0.68%
2025-07-08 $10.29 $10.25 $0.04 5,062,245.0 +0.10%
2025-07-07 $10.32 $10.21 $0.11 10,425,902.0 +0.88%
2025-07-03 $10.24 $10.17 $0.07 3,410,448.0 -0.78%
2025-07-02 $10.32 $10.26 $0.065 3,203,536.0 -0.48%

Direxion Daily S P 500 Bear 1 X Shares (SPDN) 株の年ごとの株価履歴

この詳細な分析では、Direxion Daily S P 500 Bear 1 X Shares株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSPDN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Direxion Daily S P 500 Bear 1 X Shares株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のDirexion Daily S P 500 Bear 1 X Shares (SPDN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $10.35 $10.01 $0.3377 152,436,970.0 +0.05%
2025-06 $10.99 $10.28 $0.71 220,096,549.0 -5.59%
2025-05 $11.52 $10.77 $0.75 197,232,007.0 -5.46%
2025-04 $13.36 $11.42 $1.93 296,783,570.0 -0.43%
2025-03 $11.87 $10.92 $0.9503 264,087,766.0 +5.56%
2025-02 $11.20 $10.61 $0.5899 165,841,720.0 +1.95%
2025-01 $11.23 $10.60 $0.63 178,174,982.0 -2.18%

2024年のDirexion Daily S P 500 Bear 1 X Shares (SPDN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $11.22 $10.69 $0.5299 137,237,533.0 +1.39%
2024-11 $11.41 $10.79 $0.62 150,482,029.0 -5.10%
2024-10 $11.38 $11.01 $0.37 143,309,911.0 +1.61%
2024-09 $12.04 $11.18 $0.865 182,033,829.0 -2.78%
2024-08 $12.62 $11.48 $1.13 141,357,772.0 -1.62%
2024-07 $11.99 $11.38 $0.6077 67,634,815.0 -0.51%
2024-06 $12.38 $11.64 $0.7385 31,143,942.0 -4.00%
2024-05 $12.85 $12.10 $0.745 70,023,001.0 -4.07%
2024-04 $12.96 $12.15 $0.8086 116,552,818.0 +5.01%
2024-03 $12.71 $12.12 $0.5887 54,634,365.0 -3.57%
2024-02 $13.16 $12.55 $0.6149 62,351,938.0 -4.32%
2024-01 $13.57 $12.95 $0.62 75,310,589.0 -0.75%

2023年のDirexion Daily S P 500 Bear 1 X Shares (SPDN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $14.11 $13.23 $0.88 117,120,533.0 -5.27%
2023-11 $15.23 $13.96 $1.27 190,216,592.0 -8.00%
2023-10 $15.57 $14.53 $1.05 188,440,390.0 +2.76%
2023-09 $15.01 $14.15 $0.86 94,632,913.0 +4.21%
2023-08 $14.77 $13.93 $0.84 119,211,579.0 +2.30%
2023-07 $14.49 $13.85 $0.6399 79,959,053.0 -2.45%
2023-06 $15.41 $14.24 $1.17 87,143,585.0 -7.10%
2023-05 $15.81 $15.20 $0.61 72,645,161.0 +0.20%
2023-04 $15.79 $15.31 $0.48 57,734,447.0 -1.03%
2023-03 $16.77 $15.48 $1.29 122,369,357.0 -3.61%
2023-02 $16.18 $15.15 $1.03 81,456,552.0 +3.01%
2023-01 $16.71 $15.53 $1.18 85,187,476.0 -5.51%
exchange_traded_fund VTV
$175.16
price down icon 1.11%
exchange_traded_fund VUG
$446.74
price down icon 1.88%
exchange_traded_fund IJH
$61.74
price down icon 2.01%
exchange_traded_fund EFA
$86.99
price down icon 0.57%
exchange_traded_fund IWF
$433.39
price down icon 1.60%
exchange_traded_fund QQQ
$555.27
price down icon 1.74%
大文字化:     |  ボリューム (24 時間):