Direxion Daily FTSE China Bull 3X Shares (YINN)

YINN
🏛️ アメリカ →
51.32
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
2021-12-31 8.42 8.66 8.31 8.33 4.6M
2021-12-30 7.86 8.73 7.82 8.60 6.6M
2021-12-29 7.90 7.91 7.58 7.78 4.5M
2021-12-28 8.24 8.24 8.01 8.05 4.0M
2021-12-27 8.31 8.56 8.27 8.35 3.9M
2021-12-23 8.22 8.42 8.08 8.39 3.8M
2021-12-22 8.13 8.35 8.02 8.35 3.8M
2021-12-21 7.96 8.41 7.95 8.40 4.9M
2021-12-20 7.84 7.88 7.59 7.70 7.7M
2021-12-17 8.17 8.41 8.03 8.26 7.2M
2021-12-16 8.85 9.00 8.52 8.56 5.0M
2021-12-15 8.70 8.70 8.09 8.46 10.4M
2021-12-14 8.92 9.26 8.88 9.24 3.2M
2021-12-13 9.53 9.56 9.16 9.30 3.1M
2021-12-10 9.77 9.90 9.67 9.79 2.4M
2021-12-09 9.75 10.03 9.69 9.80 3.3M
2021-12-08 9.60 9.93 9.49 9.81 3.8M
2021-12-07 9.75 9.81 9.59 9.68 4.3M
2021-12-06 8.74 9.30 8.60 9.29 4.8M
2021-12-03 9.40 9.43 8.54 8.78 8.5M
2021-12-02 9.62 9.83 9.24 9.45 6.1M
2021-12-01 9.65 9.90 9.26 9.29 4.3M
2021-11-30 9.41 9.60 9.08 9.35 4.9M
2021-11-29 9.87 9.87 9.42 9.52 5.0M
2021-11-26 9.94 9.97 9.56 9.80 5.4M
2021-11-24 10.46 10.70 10.32 10.69 2.9M
2021-11-23 10.74 10.91 10.49 10.60 3.5M
2021-11-22 11.06 11.14 10.59 10.74 3.2M
2021-11-19 11.20 11.42 11.13 11.16 2.4M
2021-11-18 11.20 11.25 10.81 11.01 5.1M
2021-11-17 12.29 12.29 11.68 11.76 3.2M
2021-11-16 12.21 12.32 11.95 12.16 3.4M
2021-11-15 12.05 12.05 11.72 11.77 3.5M
2021-11-12 11.76 12.04 11.67 11.99 3.1M
2021-11-11 11.52 11.99 11.45 11.95 5.5M
2021-11-10 10.68 10.97 10.52 10.73 5.5M
2021-11-09 10.54 10.72 10.34 10.43 3.5M
2021-11-08 10.62 10.71 10.48 10.69 3.4M
2021-11-05 10.85 10.85 10.27 10.38 4.7M
2021-11-04 11.34 11.34 10.85 10.92 2.6M
2021-11-03 10.96 11.15 10.79 11.09 3.7M
2021-11-02 11.14 11.14 10.81 10.85 4.7M
2021-11-01 11.08 11.82 11.08 11.80 4.0M
2021-10-29 11.45 11.54 11.06 11.21 3.7M
2021-10-27 11.78 12.15 11.75 11.80 3.7M
2021-10-26 12.80 12.80 12.12 12.17 4.7M
2021-10-25 13.00 13.03 12.74 12.97 2.2M
2021-10-22 13.03 13.32 12.72 12.85 3.6M
2021-10-21 12.71 12.90 12.62 12.82 2.9M
2021-10-20 13.08 13.08 12.66 12.89 4.2M
2021-10-19 12.27 12.80 12.23 12.74 5.2M
2021-10-18 11.55 11.90 11.55 11.77 3.0M
2021-10-15 11.42 11.72 11.29 11.56 3.7M
2021-10-14 11.36 11.44 11.00 11.23 2.8M
2021-10-13 11.12 11.45 11.10 11.37 3.6M
2021-10-12 11.02 11.14 10.74 10.78 2.7M
2021-10-11 11.46 11.52 10.92 10.93 3.5M
2021-10-08 10.75 11.04 10.67 10.97 3.7M
2021-10-07 10.23 10.77 10.20 10.67 6.5M
2021-10-06 9.17 9.54 9.09 9.50 4.2M
2021-10-05 9.41 9.73 9.40 9.64 3.2M
2021-10-04 9.55 9.55 9.09 9.27 6.9M
2021-10-01 10.15 10.30 9.72 10.00 5.2M
2021-09-30 10.22 10.44 10.19 10.25 3.3M
2021-09-29 10.26 10.38 9.93 9.95 2.5M
2021-09-28 10.30 10.42 10.00 10.17 4.5M
2021-09-27 9.86 10.18 9.67 10.15 4.0M
2021-09-24 9.89 9.93 9.69 9.72 5.0M
2021-09-23 10.31 10.41 10.19 10.39 4.1M
2021-09-22 10.42 10.93 10.42 10.63 7.5M
2021-09-21 10.00 10.11 9.88 10.07 4.3M
2021-09-20 10.04 10.18 9.43 9.74 10.3M
2021-09-17 11.26 11.29 11.00 11.15 3.0M
2021-09-16 10.86 11.04 10.68 10.96 4.9M
2021-09-15 11.30 11.50 11.09 11.49 4.3M
2021-09-14 12.01 12.01 11.66 11.72 3.8M
2021-09-13 12.55 12.69 12.29 12.56 2.3M
2021-09-10 13.07 13.17 12.60 12.61 2.7M
2021-09-09 12.44 12.77 12.31 12.65 3.3M
2021-09-08 13.41 13.41 12.93 13.05 2.2M
2021-09-07 13.20 13.56 13.16 13.45 3.4M
2021-09-03 12.46 12.65 12.40 12.59 1.6M
2021-09-02 12.83 12.85 12.48 12.56 3.2M
2021-09-01 12.60 13.03 12.58 12.93 4.2M
2021-08-31 12.00 12.19 11.95 12.13 4.2M
2021-08-30 11.33 11.57 11.09 11.50 2.4M
2021-08-27 11.41 11.54 11.28 11.46 2.7M
2021-08-26 11.36 11.45 11.17 11.20 3.8M
2021-08-25 11.81 11.81 11.56 11.75 3.2M
2021-08-24 11.59 12.06 11.58 12.03 6.4M
2021-08-23 10.59 10.92 10.49 10.88 5.6M
2021-08-20 10.13 10.55 10.11 10.32 6.5M
2021-08-19 10.59 10.80 10.50 10.63 5.2M
2021-08-18 11.44 11.57 11.25 11.25 3.2M
2021-08-17 11.03 11.36 10.95 11.04 4.6M
2021-08-16 12.10 12.10 11.80 12.02 2.6M
2021-08-13 12.68 12.68 12.43 12.68 1.4M
2021-08-12 12.80 12.82 12.56 12.67 2.4M
2021-08-11 13.45 13.45 13.01 13.24 2.1M
2021-08-10 13.09 13.13 12.81 12.92 2.6M
2021-08-09 12.27 12.58 12.25 12.51 3.0M
2021-08-06 12.21 12.21 11.76 11.87 2.7M
2021-08-05 12.29 12.43 12.18 12.31 2.1M
2021-08-04 12.56 12.86 12.55 12.67 3.2M
2021-08-03 12.18 12.23 11.99 12.22 2.6M
2021-08-02 12.38 12.65 12.31 12.50 4.3M
2021-07-30 11.75 12.16 11.70 12.00 4.1M
2021-07-29 12.72 12.72 12.14 12.34 7.1M
2021-07-28 11.92 12.98 11.85 12.90 12.4M
2021-07-27 10.57 11.01 10.11 10.94 14.4M
2021-07-26 12.68 12.84 12.05 12.15 7.0M
2021-07-23 14.75 14.75 14.22 14.47 3.2M
2021-07-22 15.59 15.71 15.46 15.61 1.2M
2021-07-21 15.00 15.49 14.92 15.48 1.7M
2021-07-20 15.09 15.44 14.93 15.31 1.7M
2021-07-19 15.52 15.61 15.22 15.56 2.0M
2021-07-16 16.69 16.73 16.15 16.26 1.0M
2021-07-15 16.49 16.70 16.36 16.54 1.1M
2021-07-14 16.50 16.51 16.11 16.15 1.1M
2021-07-13 16.09 16.55 16.09 16.27 1.8M
2021-07-12 15.75 15.83 15.61 15.81 1.1M
2021-07-09 15.56 16.05 15.41 15.95 3.5M
2021-07-08 14.64 14.86 14.47 14.72 4.1M
2021-07-07 16.56 16.60 16.04 16.17 1.6M
2021-07-06 16.50 16.55 16.03 16.16 3.4M
2021-07-02 17.49 17.66 17.40 17.66 1.7M
2021-07-01 18.64 18.71 17.97 18.28 1.4M
2021-06-30 18.50 18.72 18.42 18.58 1.3M
2021-06-29 18.95 19.27 18.76 19.27 1.1M
2021-06-28 19.55 19.79 19.54 19.73 1.1M
2021-06-25 19.30 19.56 19.17 19.54 1.6M
2021-06-24 18.23 18.49 18.18 18.45 0.7M
2021-06-23 17.93 18.24 17.89 17.93 1.1M
2021-06-22 17.18 17.37 17.12 17.30 0.9M
2021-06-21 17.53 17.72 17.26 17.71 0.8M
2021-06-18 17.78 17.93 17.61 17.70 1.2M
2021-06-17 17.37 17.73 17.26 17.59 1.2M
2021-06-16 17.45 17.51 16.78 16.98 2.1M
2021-06-15 18.06 18.06 17.71 17.77 1.1M
2021-06-14 18.39 18.61 18.24 18.58 0.8M
2021-06-11 18.52 18.54 18.21 18.34 0.6M
2021-06-10 18.31 18.56 18.21 18.49 1.1M
2021-06-09 18.24 18.48 18.11 18.16 0.9M
2021-06-08 18.42 18.46 18.05 18.22 0.9M
2021-06-07 18.52 18.52 18.18 18.51 1.2M
2021-06-04 18.96 19.10 18.93 19.07 0.7M
2021-06-03 18.79 18.83 18.45 18.50 1.8M
2021-06-02 19.79 19.79 19.51 19.69 1.0M
2021-06-01 20.00 20.07 19.65 19.97 1.8M
2021-05-28 18.31 18.60 18.29 18.50 0.7M
2021-05-27 18.55 18.71 18.28 18.65 0.7M
2021-05-26 18.72 18.76 18.59 18.71 1.0M
2021-05-25 18.26 18.48 18.17 18.37 1.9M
2021-05-24 17.26 17.32 17.03 17.14 0.8M
2021-05-21 17.73 17.77 17.18 17.26 1.5M
2021-05-20 17.42 17.84 17.41 17.72 1.4M
2021-05-19 16.49 17.31 16.43 17.21 1.8M
2021-05-18 17.05 17.34 16.91 17.08 1.4M
2021-05-17 16.44 16.66 16.32 16.64 1.1M
2021-05-14 15.90 16.31 15.71 16.22 1.4M
2021-05-13 16.15 16.30 15.34 15.51 1.9M
2021-05-12 16.70 16.76 16.10 16.13 1.9M
2021-05-11 15.98 16.91 15.89 16.83 2.5M
2021-05-10 17.67 17.69 16.78 16.88 2.7M
2021-05-07 18.38 18.64 18.24 18.36 1.3M
2021-05-06 18.07 18.31 17.90 18.20 1.3M
2021-05-05 18.18 18.32 17.97 18.08 1.2M
2021-05-04 18.20 18.35 17.57 17.84 1.7M
2021-05-03 18.44 18.72 18.25 18.37 1.0M
2021-04-30 18.85 18.95 18.50 18.71 2.4M
2021-04-29 20.20 20.20 19.38 19.90 1.6M
2021-04-28 19.82 20.26 19.74 19.95 1.1M
2021-04-27 19.45 19.75 19.45 19.63 1.1M
2021-04-26 19.21 19.46 19.10 19.43 2.2M
2021-04-23 20.12 20.49 20.04 20.38 1.2M
2021-04-22 19.43 19.76 19.24 19.52 2.0M
2021-04-21 18.81 19.40 18.62 19.40 1.5M
2021-04-20 19.58 19.83 19.13 19.31 1.2M
2021-04-19 19.46 19.58 19.21 19.49 1.4M
2021-04-16 19.73 19.73 19.39 19.49 0.9M
2021-04-15 19.20 19.45 19.09 19.22 2.0M
2021-04-14 19.52 19.64 19.03 19.11 1.4M
2021-04-13 18.77 19.14 18.65 18.89 1.6M
2021-04-12 18.83 19.07 18.57 19.05 1.1M
2021-04-09 19.03 19.09 18.83 19.09 1.3M
2021-04-08 19.95 20.11 19.75 19.82 1.5M
2021-04-07 18.94 19.12 18.60 19.02 2.3M
2021-04-06 20.16 20.91 19.94 20.53 1.3M
2021-04-05 20.73 20.73 20.17 20.33 1.8M
2021-04-01 20.53 20.66 20.11 20.16 1.7M
2021-03-31 18.79 19.45 18.78 19.30 1.2M
2021-03-30 18.89 19.31 18.64 19.20 1.5M
2021-03-29 18.74 19.14 18.63 18.92 1.6M
2021-03-26 18.35 19.50 18.13 19.33 3.4M
2021-03-25 17.50 17.96 17.47 17.73 2.5M
2021-03-24 18.75 18.75 17.46 17.54 4.5M
2021-03-23 19.98 20.14 19.60 19.70 2.4M
2021-03-22 21.18 21.32 20.80 21.17 1.0M
2021-03-19 20.56 21.24 20.47 21.24 1.4M
2021-03-18 21.55 21.83 21.19 21.23 1.5M
2021-03-17 21.08 22.10 20.92 21.82 2.8M
2021-03-16 21.57 22.07 21.51 21.91 2.0M
2021-03-15 20.87 21.33 20.58 21.31 1.8M
2021-03-12 21.13 21.46 20.74 21.44 3.1M
2021-03-11 22.79 23.35 22.37 23.30 2.2M
2021-03-10 21.98 21.98 20.84 21.08 2.7M
2021-03-09 21.09 22.01 20.96 21.56 2.0M
2021-03-08 20.99 21.09 20.25 20.31 3.5M
2021-03-05 23.06 23.09 21.41 22.67 3.1M
2021-03-04 23.10 23.30 21.64 21.94 3.3M
2021-03-03 24.74 25.01 23.88 23.97 1.7M
2021-03-02 24.10 24.12 23.43 23.43 1.4M
2021-03-01 24.24 25.00 24.02 24.94 1.9M
2021-02-26 23.21 23.62 22.48 23.08 3.4M
2021-02-25 25.71 25.99 24.25 24.30 2.6M
2021-02-24 24.91 25.61 24.18 25.60 4.1M
2021-02-23 26.44 27.74 25.46 27.33 2.0M
2021-02-22 27.71 27.90 27.04 27.15 2.0M
2021-02-19 30.52 30.76 30.12 30.27 1.0M
2021-02-18 29.39 29.71 28.58 29.66 2.0M
2021-02-17 31.46 31.92 31.14 31.75 2.0M
2021-02-16 30.79 30.99 30.28 30.37 1.4M
2021-02-12 30.05 30.61 29.72 30.34 1.2M
2021-02-11 29.92 30.68 29.92 30.35 2.5M
2021-02-10 29.39 29.62 28.34 28.87 2.1M
2021-02-09 27.30 28.20 27.30 28.05 1.2M
2021-02-08 26.96 27.17 26.71 26.98 0.8M
2021-02-05 27.01 27.31 26.71 27.22 0.8M
2021-02-04 26.56 26.75 26.13 26.62 1.0M
2021-02-03 27.20 27.39 26.82 27.04 1.1M
2021-02-02 26.86 26.95 26.37 26.84 1.6M
2021-02-01 25.21 25.78 25.07 25.75 1.5M
2021-01-29 24.23 24.51 23.48 23.80 2.6M
2021-01-28 24.67 25.67 24.51 25.52 1.4M
2021-01-27 26.04 26.46 25.40 25.51 2.0M
2021-01-26 28.42 28.59 28.08 28.59 1.3M
2021-01-25 29.62 29.86 28.68 29.42 2.4M
2021-01-22 26.93 27.89 26.90 27.45 1.3M
2021-01-21 28.00 28.14 27.62 28.01 1.4M
2021-01-20 28.00 28.55 27.76 28.50 2.2M
2021-01-19 26.00 26.20 25.77 26.06 2.3M
2021-01-15 23.31 23.48 22.98 23.08 1.1M
2021-01-14 23.80 23.90 23.08 23.12 1.8M
2021-01-13 22.42 23.13 22.35 22.81 1.2M
2021-01-12 22.50 22.77 22.41 22.58 1.8M
2021-01-11 21.90 22.16 21.73 21.76 1.0M
2021-01-08 21.80 22.72 21.49 22.72 2.2M
2021-01-07 21.08 21.37 20.67 21.31 1.7M
2021-01-06 21.43 21.74 20.51 20.90 2.3M
2021-01-05 20.54 21.65 20.54 21.56 1.8M
2021-01-04 20.52 20.74 19.82 19.98 1.9M