Direxion Daily FTSE China Bear 3X Shares (YANG)

YANG
🏛️ アメリカ →
22.77
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
2022-12-30 11.67 11.97 11.40 11.89 6.2M
2022-12-29 11.61 11.77 11.07 11.13 7.8M
2022-12-28 11.41 12.18 11.33 12.09 6.8M
2022-12-27 12.10 12.22 10.84 11.08 9.6M
2022-12-23 12.55 12.94 12.38 12.89 4.6M
2022-12-22 12.33 12.96 12.14 12.67 6.5M
2022-12-21 13.17 13.45 12.40 12.51 5.2M
2022-12-20 13.57 13.59 13.06 13.57 6.0M
2022-12-19 12.56 13.02 12.50 12.97 7.0M
2022-12-16 12.56 12.77 12.25 12.74 8.3M
2022-12-15 11.88 12.99 11.56 12.82 10.9M
2022-12-14 12.10 12.30 11.80 12.00 4.7M
2022-12-13 11.49 12.42 11.20 12.22 10.2M
2022-12-12 12.47 13.08 12.46 12.63 7.7M
2022-12-09 11.73 12.26 11.59 12.24 7.2M
2022-12-08 12.24 12.45 11.90 12.02 9.2M
2022-12-07 13.49 13.72 13.09 13.32 7.0M
2022-12-06 12.40 12.83 12.17 12.52 7.5M
2022-12-05 12.29 13.19 12.25 13.00 8.1M
2022-12-02 14.45 14.56 12.64 12.89 15.1M
2022-12-01 13.98 14.29 13.68 14.05 6.7M
2022-11-30 14.27 14.33 13.11 13.70 16.5M
2022-11-29 16.05 16.19 15.55 15.82 12.1M
2022-11-28 19.49 19.49 17.90 18.57 6.7M
2022-11-25 18.88 19.11 18.66 19.08 3.0M
2022-11-23 18.31 18.54 17.94 18.14 3.1M
2022-11-22 19.18 19.45 18.69 18.85 4.0M
2022-11-21 18.21 18.53 17.82 18.29 4.4M
2022-11-18 16.97 17.64 16.96 17.47 6.2M
2022-11-17 18.33 18.36 15.90 15.98 8.6M
2022-11-16 16.64 17.37 16.51 17.16 4.6M
2022-11-15 16.12 16.80 15.64 16.19 8.7M
2022-11-14 18.82 19.37 18.53 19.10 3.3M
2022-11-11 19.82 20.20 18.98 19.50 4.7M
2022-11-10 23.38 23.76 22.23 22.52 4.3M
2022-11-09 26.23 27.38 25.98 27.32 5.6M
2022-11-08 24.76 25.54 23.96 24.38 5.4M
2022-11-07 23.60 24.69 23.05 24.32 4.0M
2022-11-04 24.99 27.37 24.70 24.70 6.6M
2022-11-03 34.39 34.45 31.35 31.94 5.2M
2022-11-02 32.53 33.16 30.76 32.95 5.9M
2022-11-01 31.65 33.49 31.02 33.40 8.1M
2022-10-31 38.44 38.56 37.13 38.14 5.7M
2022-10-28 36.00 36.58 35.20 35.32 5.2M
2022-10-27 32.03 32.56 30.79 32.28 4.5M
2022-10-26 33.93 33.93 29.19 30.10 9.7M
2022-10-25 33.47 34.37 32.69 33.96 9.5M
2022-10-24 35.23 38.02 35.01 35.94 14.2M
2022-10-21 28.77 29.38 27.61 27.71 8.4M
2022-10-20 28.23 28.37 26.38 28.17 6.7M
2022-10-19 27.28 28.76 26.97 28.56 8.4M
2022-10-18 23.87 25.81 23.77 25.30 3.2M
2022-10-17 25.34 25.41 24.21 24.79 2.8M
2022-10-14 25.08 27.28 24.99 27.26 3.8M
2022-10-13 27.92 28.35 25.52 26.02 6.2M
2022-10-12 25.30 25.61 24.47 25.45 4.1M
2022-10-11 24.40 25.44 24.13 25.00 4.7M
2022-10-10 22.25 23.30 22.25 23.13 3.9M
2022-10-07 20.57 21.24 20.30 21.16 3.5M
2022-10-06 19.65 19.90 19.26 19.80 4.2M
2022-10-05 19.38 19.83 18.91 19.29 2.4M
2022-10-04 20.83 20.94 19.08 19.66 4.7M
2022-10-03 22.85 23.27 22.20 22.43 2.7M
2022-09-30 22.98 23.03 21.95 22.73 2.2M
2022-09-29 22.26 22.95 22.11 22.42 4.4M
2022-09-28 21.86 22.03 20.33 20.48 4.5M
2022-09-27 20.34 21.49 19.75 21.20 5.5M
2022-09-26 20.42 20.67 19.85 20.55 4.2M
2022-09-23 21.01 21.37 20.76 20.91 4.5M
2022-09-22 19.60 20.12 19.34 20.09 2.9M
2022-09-21 18.89 19.81 18.88 19.81 3.2M
2022-09-20 18.18 18.47 17.85 18.30 2.0M
2022-09-19 18.53 18.54 17.87 17.91 2.2M
2022-09-16 17.77 18.30 17.77 18.12 3.1M
2022-09-15 17.20 17.45 16.73 17.27 2.5M
2022-09-14 17.04 17.44 17.00 17.12 2.3M
2022-09-13 16.63 17.18 16.27 17.13 2.9M
2022-09-12 15.45 15.78 15.17 15.17 2.1M
2022-09-09 15.94 16.05 15.55 15.84 2.1M
2022-09-08 17.24 17.47 16.88 17.02 3.4M
2022-09-07 17.00 17.21 16.32 16.36 2.7M
2022-09-06 16.56 17.08 16.54 17.05 3.1M
2022-09-02 15.59 16.16 15.48 16.09 3.0M
2022-09-01 15.24 15.61 15.00 15.15 2.3M
2022-08-31 14.39 14.76 13.96 14.67 2.9M
2022-08-30 14.78 15.76 14.71 15.62 3.5M
2022-08-29 14.15 14.47 13.70 14.47 2.7M
2022-08-26 12.83 14.12 12.71 14.09 4.7M
2022-08-25 14.83 15.01 13.72 13.75 5.0M
2022-08-24 17.04 17.16 15.57 16.12 2.3M
2022-08-23 16.45 16.97 16.20 16.34 2.5M
2022-08-22 16.43 16.43 15.98 16.26 2.3M
2022-08-19 16.48 16.73 16.21 16.62 1.8M
2022-08-18 16.04 16.63 16.03 16.36 1.9M
2022-08-17 15.78 15.90 15.46 15.82 1.6M
2022-08-16 15.84 15.91 15.55 15.73 2.0M
2022-08-15 15.51 15.55 15.06 15.18 2.3M
2022-08-12 15.74 15.75 14.95 14.97 2.3M
2022-08-11 15.30 15.32 14.31 15.19 2.8M
2022-08-10 16.32 16.71 15.98 16.07 3.5M
2022-08-09 15.62 15.89 15.39 15.82 1.5M
2022-08-08 15.32 15.60 15.12 15.53 2.1M
2022-08-05 15.45 15.52 15.04 15.11 3.1M
2022-08-04 14.36 14.90 14.04 14.65 3.7M
2022-08-03 15.75 16.10 15.21 15.34 3.3M
2022-08-02 16.31 16.46 15.02 15.70 10.3M
2022-08-01 15.43 15.91 15.12 15.38 4.4M
2022-07-29 14.93 15.20 14.72 14.78 4.1M
2022-07-28 13.28 14.07 13.20 13.51 2.9M
2022-07-27 13.28 13.66 12.90 12.98 2.7M
2022-07-26 12.89 13.53 12.75 13.44 2.7M
2022-07-25 13.40 13.65 13.26 13.31 2.1M
2022-07-22 13.05 13.73 13.02 13.63 4.3M
2022-07-21 13.25 13.25 12.77 12.79 4.1M
2022-07-20 12.93 13.30 12.78 13.07 3.9M
2022-07-19 13.03 13.26 12.80 12.82 2.5M
2022-07-18 12.94 13.35 12.54 13.24 3.8M
2022-07-15 14.14 14.86 14.05 14.05 5.3M
2022-07-14 13.47 13.96 13.44 13.72 5.3M
2022-07-13 13.66 13.67 12.79 13.12 6.6M
2022-07-12 12.79 13.13 12.62 12.88 4.1M
2022-07-11 12.28 12.74 12.27 12.64 6.1M
2022-07-08 11.15 11.35 10.90 11.17 3.3M
2022-07-07 11.08 11.13 10.56 10.75 4.1M
2022-07-06 11.34 11.86 11.30 11.51 12.3M
2022-07-05 11.54 11.75 11.02 11.05 4.5M
2022-07-01 11.10 11.36 10.74 10.91 3.9M
2022-06-30 11.22 11.58 10.93 10.95 4.7M
2022-06-29 11.05 11.16 10.89 10.90 4.8M
2022-06-28 10.32 10.83 10.07 10.75 5.9M
2022-06-27 10.45 10.86 10.37 10.80 6.7M
2022-06-24 11.39 11.46 10.96 11.02 9.4M
2022-06-23 12.02 12.46 11.61 12.03 4.3M
2022-06-22 12.65 12.68 12.21 12.58 4.1M
2022-06-21 12.03 12.26 11.79 11.91 3.0M
2022-06-17 12.01 13.21 11.90 12.89 7.5M
2022-06-16 13.53 13.87 13.29 13.62 4.3M
2022-06-15 12.41 12.85 11.96 12.22 4.6M
2022-06-14 13.47 13.67 12.81 13.00 5.1M
2022-06-13 13.69 14.53 13.38 14.34 6.9M
2022-06-10 12.21 12.94 12.01 12.68 5.0M
2022-06-09 12.06 12.71 11.85 12.71 10.6M
2022-06-08 11.88 12.00 11.24 11.39 6.0M
2022-06-07 13.15 13.23 12.38 12.42 2.5M
2022-06-06 12.70 13.24 12.38 13.04 4.4M
2022-06-03 13.84 14.24 13.73 14.16 2.7M
2022-06-02 14.60 14.60 13.43 13.49 3.9M
2022-06-01 14.04 15.06 13.96 14.78 3.1M
2022-05-31 13.64 14.37 13.50 14.35 5.2M
2022-05-27 15.86 16.40 15.72 15.72 2.8M
2022-05-26 17.88 17.90 15.90 16.06 3.9M
2022-05-25 18.38 18.63 17.94 18.12 4.2M
2022-05-24 18.05 19.09 18.05 18.81 7.0M
2022-05-23 16.87 17.35 16.83 16.97 4.9M
2022-05-20 16.34 17.61 16.04 16.82 6.8M
2022-05-19 18.03 18.06 16.77 17.05 6.5M
2022-05-18 17.53 18.35 17.14 18.28 5.2M
2022-05-17 16.57 17.57 16.19 16.86 5.7M
2022-05-16 18.71 19.01 18.17 18.59 4.7M
2022-05-13 19.96 20.00 18.45 18.47 4.7M
2022-05-12 21.60 22.53 20.52 21.35 7.5M
2022-05-11 20.03 21.51 19.28 21.38 9.0M
2022-05-10 20.58 22.18 20.42 21.37 5.4M
2022-05-09 21.21 22.38 20.71 22.18 7.0M
2022-05-06 19.09 20.08 18.91 19.93 7.1M
2022-05-05 17.34 18.69 17.13 18.23 5.7M
2022-05-04 17.02 17.27 15.72 15.80 5.8M
2022-05-03 16.02 16.42 15.71 16.01 4.6M
2022-05-02 17.22 17.69 16.54 16.75 5.6M
2022-04-29 15.65 17.06 15.30 16.91 7.9M
2022-04-28 19.24 20.28 19.06 19.29 5.2M
2022-04-27 20.66 20.66 19.30 19.87 5.4M
2022-04-26 20.94 21.95 20.89 21.95 5.7M
2022-04-25 21.73 21.94 20.52 20.59 6.8M
2022-04-22 19.50 20.01 18.20 19.97 7.1M
2022-04-21 18.95 20.60 18.72 20.52 7.1M
2022-04-20 17.55 18.83 17.53 18.80 4.9M
2022-04-19 17.57 18.12 17.22 17.29 4.0M
2022-04-18 16.93 17.38 16.56 16.81 4.8M
2022-04-14 15.90 16.38 15.83 16.34 4.5M
2022-04-13 16.55 16.63 15.70 15.81 4.1M
2022-04-12 15.88 16.88 15.88 16.77 4.8M
2022-04-11 16.37 16.75 15.96 16.57 5.3M
2022-04-08 15.42 15.64 15.05 15.49 3.4M
2022-04-07 15.11 15.83 15.03 15.53 5.3M
2022-04-06 14.56 15.22 14.48 14.91 5.4M
2022-04-05 13.20 14.08 13.17 14.02 5.5M
2022-04-04 13.48 13.71 12.92 13.01 6.1M
2022-04-01 14.01 14.83 13.60 14.49 8.2M
2022-03-31 15.30 16.37 15.29 16.37 5.8M
2022-03-30 14.84 14.90 14.16 14.77 4.3M
2022-03-29 14.32 14.73 14.00 14.57 4.6M
2022-03-28 15.75 16.21 15.40 15.57 3.9M
2022-03-25 16.76 16.92 16.16 16.29 5.0M
2022-03-24 15.75 16.29 15.45 15.59 7.2M
2022-03-23 15.50 15.91 14.18 15.13 7.7M
2022-03-22 15.16 15.47 14.44 14.94 7.4M
2022-03-21 16.84 17.85 16.51 17.07 7.5M
2022-03-18 17.80 17.99 14.64 15.28 15.6M
2022-03-17 17.59 18.94 17.59 17.87 14.6M
2022-03-16 28.80 30.35 15.61 16.20 17.9M
2022-03-15 47.06 48.44 41.95 43.91 10.7M
2022-03-14 41.18 43.93 39.79 43.70 8.6M
2022-03-11 31.53 36.38 31.38 36.21 5.2M
2022-03-10 31.00 32.53 31.00 32.26 4.0M
2022-03-09 29.09 29.90 28.28 28.43 1.7M
2022-03-08 29.09 30.64 28.41 29.89 2.6M
2022-03-07 27.49 28.71 26.67 28.71 1.8M
2022-03-04 25.25 26.02 24.63 25.75 1.8M
2022-03-03 22.78 24.29 22.67 24.18 1.6M
2022-03-02 21.99 23.15 21.99 22.49 0.9M
2022-03-01 22.09 22.37 21.21 22.01 2.3M
2022-02-28 22.32 22.40 21.67 21.93 1.6M
2022-02-25 21.94 22.60 21.23 21.29 1.1M
2022-02-24 23.59 23.73 21.46 21.46 3.3M
2022-02-23 19.88 21.16 19.82 21.10 1.1M
2022-02-22 20.13 20.63 19.86 20.41 2.1M
2022-02-18 18.22 19.03 18.22 18.88 1.6M
2022-02-17 17.13 17.54 16.69 17.43 1.1M
2022-02-16 17.46 17.52 16.79 17.07 0.7M
2022-02-15 17.82 17.96 17.30 17.34 1.0M
2022-02-14 17.97 18.44 17.87 18.12 1.5M
2022-02-11 16.75 17.78 16.55 17.67 1.6M
2022-02-10 16.93 17.03 16.05 16.81 1.4M
2022-02-09 16.66 16.89 16.18 16.18 1.1M
2022-02-08 17.99 18.04 17.10 17.15 1.2M
2022-02-07 17.58 17.80 17.34 17.56 1.0M
2022-02-04 17.82 17.91 17.12 17.29 1.0M
2022-02-03 17.89 18.05 17.36 17.66 1.1M
2022-02-02 16.79 17.87 16.79 17.51 1.6M
2022-02-01 17.18 17.74 17.03 17.09 1.1M
2022-01-31 19.15 19.25 17.37 17.37 1.7M
2022-01-28 20.59 21.27 20.30 20.33 1.8M
2022-01-27 19.40 20.17 19.40 20.13 1.6M
2022-01-26 17.78 19.18 17.78 19.07 2.1M
2022-01-25 18.36 18.50 17.70 18.01 2.1M
2022-01-24 17.90 19.13 17.88 18.09 3.2M
2022-01-21 16.36 17.36 16.31 17.32 2.4M
2022-01-20 15.86 16.48 15.29 16.37 2.6M
2022-01-19 17.88 18.19 17.69 18.01 1.7M
2022-01-18 18.73 18.87 18.01 18.21 1.4M
2022-01-14 17.87 18.08 17.52 17.64 1.3M
2022-01-13 17.38 18.24 17.38 18.21 1.5M
2022-01-12 17.16 17.52 16.76 17.04 1.9M
2022-01-11 19.67 19.96 18.19 18.23 1.8M
2022-01-10 19.96 20.59 19.68 20.14 1.6M
2022-01-07 20.49 20.72 19.82 20.21 1.3M
2022-01-06 22.11 22.41 21.14 21.53 1.7M
2022-01-05 22.41 22.78 21.38 22.78 1.9M
2022-01-04 20.90 21.81 20.90 21.57 1.5M
2022-01-03 20.54 21.34 20.40 20.47 1.4M