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
2023-12-29 20.51 21.11 20.47 20.94 6.1M
2023-12-28 20.29 20.86 20.26 20.54 8.2M
2023-12-27 19.14 19.34 18.87 19.15 5.0M
2023-12-26 19.03 19.39 18.72 18.98 4.4M
2023-12-22 18.19 18.92 18.06 18.67 11.4M
2023-12-21 19.55 20.36 19.44 20.28 5.8M
2023-12-20 19.62 19.84 18.80 18.80 6.8M
2023-12-19 20.03 20.65 19.97 20.51 4.8M
2023-12-18 20.17 20.17 19.50 19.71 5.3M
2023-12-15 20.83 21.17 20.39 20.47 7.3M
2023-12-14 19.65 20.59 19.62 20.48 8.6M
2023-12-13 19.35 19.79 18.55 19.76 8.5M
2023-12-12 19.65 19.98 19.30 19.96 4.2M
2023-12-11 19.12 19.67 19.00 19.56 3.7M
2023-12-08 19.65 19.80 19.30 19.41 5.5M
2023-12-07 20.11 20.29 19.91 20.22 3.9M
2023-12-06 20.51 20.65 20.03 20.04 5.2M
2023-12-05 19.76 20.16 19.60 20.06 7.3M
2023-12-04 21.34 21.58 20.95 21.06 7.1M
2023-12-01 22.19 22.58 21.73 22.54 7.8M
2023-11-30 23.33 23.50 22.61 23.37 5.5M
2023-11-29 23.41 23.75 23.03 23.10 7.9M
2023-11-28 25.33 25.36 24.66 25.00 5.5M
2023-11-27 26.06 26.15 25.71 25.88 3.0M
2023-11-24 26.30 27.04 26.27 27.02 2.2M
2023-11-22 26.94 27.13 26.29 26.76 3.0M
2023-11-21 26.69 27.31 26.29 26.49 4.6M
2023-11-20 27.29 28.24 27.11 28.07 5.3M
2023-11-17 26.40 26.98 26.00 26.38 4.6M
2023-11-16 26.50 27.61 25.91 26.43 8.7M
2023-11-15 29.37 30.71 29.18 30.05 7.5M
2023-11-14 27.05 28.31 26.92 28.03 5.6M
2023-11-13 26.03 26.91 25.76 26.36 3.7M
2023-11-10 25.15 25.49 24.79 25.43 3.5M
2023-11-09 26.55 26.95 25.42 25.61 2.6M
2023-11-08 26.89 27.39 26.54 26.76 2.5M
2023-11-07 27.09 27.64 26.53 27.38 3.1M
2023-11-06 28.26 28.40 27.53 27.65 5.4M
2023-11-03 26.89 27.70 26.88 27.44 8.8M
2023-11-02 25.50 25.96 25.30 25.65 6.1M
2023-11-01 24.62 24.95 24.21 24.83 5.0M
2023-10-31 25.00 25.23 24.02 25.19 9.9M
2023-10-30 26.75 26.89 25.86 26.29 4.2M
2023-10-27 26.45 26.72 25.33 25.48 4.5M
2023-10-26 25.10 25.67 24.81 25.30 3.7M
2023-10-25 25.05 25.65 24.65 25.24 4.6M
2023-10-24 24.70 27.04 24.67 26.79 6.1M
2023-10-23 23.91 24.69 23.35 24.49 3.9M
2023-10-20 24.56 24.89 23.88 23.93 4.2M
2023-10-19 25.87 26.27 25.38 25.53 4.8M
2023-10-18 27.46 27.60 26.65 26.87 3.2M
2023-10-17 27.85 28.68 27.73 28.34 2.3M
2023-10-16 28.02 29.27 27.66 29.00 2.4M
2023-10-13 28.47 29.09 28.17 28.40 3.5M
2023-10-12 31.00 31.11 28.85 29.06 4.1M
2023-10-11 30.73 31.17 30.22 30.68 4.3M
2023-10-10 28.87 29.96 28.76 29.80 3.3M
2023-10-09 27.04 27.85 26.96 27.78 2.0M
2023-10-06 26.50 28.06 26.48 27.78 3.6M
2023-10-05 25.69 26.20 25.55 26.16 2.3M
2023-10-04 26.13 26.20 25.64 25.72 2.4M
2023-10-03 26.41 26.65 26.17 26.44 3.5M
2023-10-02 28.68 28.99 28.12 28.43 2.2M
2023-09-29 29.72 29.72 28.57 28.92 3.0M
2023-09-28 27.61 28.22 27.37 28.12 2.8M
2023-09-27 28.83 28.83 28.01 28.60 2.5M
2023-09-26 28.59 29.06 28.21 28.42 3.1M
2023-09-25 29.09 29.80 29.06 29.71 2.5M
2023-09-22 31.55 31.58 30.95 31.06 4.1M
2023-09-21 28.34 28.68 28.00 28.21 3.9M
2023-09-20 30.76 31.20 30.13 30.18 1.9M
2023-09-19 30.93 31.34 30.60 30.76 1.5M
2023-09-18 30.76 31.19 30.27 31.13 1.4M
2023-09-15 31.84 32.04 31.29 31.43 2.3M
2023-09-14 31.85 32.38 31.50 32.01 2.2M
2023-09-13 31.27 31.65 31.02 31.27 1.8M
2023-09-12 31.34 32.38 31.34 32.02 1.6M
2023-09-11 32.06 32.45 31.47 31.89 2.4M
2023-09-08 30.71 30.99 30.02 30.67 2.4M
2023-09-07 31.34 31.35 30.44 30.86 4.1M
2023-09-06 33.65 34.67 33.37 33.64 2.6M
2023-09-05 33.93 34.12 33.03 33.51 2.8M
2023-09-01 34.43 36.43 34.36 34.95 4.7M
2023-08-31 33.20 33.30 32.28 32.77 3.4M
2023-08-30 33.51 34.38 33.36 34.13 2.9M
2023-08-29 34.08 35.13 33.52 34.84 3.9M
2023-08-28 32.18 33.28 31.86 32.84 4.7M
2023-08-25 30.76 30.88 29.61 30.71 2.5M
2023-08-24 31.38 31.69 30.51 30.87 3.7M
2023-08-23 29.43 30.76 29.34 30.51 3.8M
2023-08-22 29.40 29.54 28.33 28.71 3.4M
2023-08-21 28.00 28.74 27.73 28.73 3.9M
2023-08-18 28.90 29.46 28.48 28.90 6.0M
2023-08-17 32.48 32.49 31.01 31.20 4.4M
2023-08-16 30.85 31.41 30.35 30.58 4.4M
2023-08-15 33.69 33.69 32.26 32.63 4.2M
2023-08-14 33.66 34.69 33.05 34.28 3.7M
2023-08-11 35.80 35.90 34.41 35.31 4.7M
2023-08-10 39.42 40.96 38.47 39.01 3.3M
2023-08-09 38.61 38.81 37.05 38.04 2.7M
2023-08-08 37.02 37.72 36.22 37.57 3.1M
2023-08-07 41.06 41.08 38.82 39.81 2.2M
2023-08-04 41.65 42.18 40.17 40.40 3.0M
2023-08-03 41.16 42.56 41.03 42.02 5.1M
2023-08-02 40.62 40.63 38.78 39.07 3.9M
2023-08-01 43.81 44.13 42.67 42.94 3.3M
2023-07-31 44.78 46.87 44.35 46.37 3.2M
2023-07-28 42.97 44.78 42.92 44.71 3.9M
2023-07-27 40.42 40.60 38.22 38.59 2.0M
2023-07-26 38.41 40.68 38.37 40.42 2.2M
2023-07-25 40.43 40.74 38.61 38.85 2.6M
2023-07-24 34.29 38.34 33.98 37.48 3.9M
2023-07-21 35.98 36.17 34.89 35.11 1.5M
2023-07-20 34.99 35.54 34.58 35.10 1.3M
2023-07-19 36.25 36.93 35.48 35.49 3.2M
2023-07-18 35.68 36.03 34.13 34.90 3.0M
2023-07-17 36.57 37.64 35.87 37.39 2.1M
2023-07-14 38.53 38.60 37.17 37.98 2.8M
2023-07-13 38.89 40.19 38.84 40.10 2.4M
2023-07-12 36.50 37.80 36.11 37.60 3.4M
2023-07-11 33.94 34.56 33.11 34.49 1.5M
2023-07-10 32.77 34.11 32.66 33.81 1.4M
2023-07-07 32.41 34.49 32.40 33.94 2.4M
2023-07-06 32.33 32.77 31.51 31.92 2.9M
2023-07-05 35.10 35.15 34.48 34.93 1.1M
2023-07-03 36.35 37.16 35.97 36.24 1.5M
2023-06-30 34.21 34.70 33.86 34.26 1.4M
2023-06-29 33.21 33.70 33.08 33.34 1.7M
2023-06-28 35.01 35.09 34.32 34.99 1.4M
2023-06-27 35.41 35.96 35.17 35.85 1.6M
2023-06-26 33.77 34.46 33.53 33.72 1.0M
2023-06-23 34.10 34.10 32.80 33.21 1.6M
2023-06-22 35.33 35.72 34.65 35.50 1.0M
2023-06-21 35.81 36.62 35.45 35.81 1.5M
2023-06-20 38.60 38.83 36.38 36.65 2.9M
2023-06-16 43.51 43.53 41.50 42.00 1.7M
2023-06-15 42.25 42.79 41.52 42.78 2.3M
2023-06-14 38.66 40.68 38.45 40.21 1.7M
2023-06-13 38.75 39.61 38.37 38.70 1.2M
2023-06-12 37.73 37.92 37.31 37.37 0.9M
2023-06-09 38.10 38.46 37.50 37.65 1.2M
2023-06-08 37.09 38.06 37.08 37.63 1.3M
2023-06-07 37.19 38.27 36.38 36.52 1.3M
2023-06-06 35.37 38.08 35.19 37.73 1.8M
2023-06-05 34.91 35.68 34.54 35.46 1.0M
2023-06-02 35.34 36.33 35.30 35.64 3.1M
2023-06-01 30.45 33.13 30.40 32.77 2.5M
2023-05-31 30.06 30.47 28.85 30.47 2.1M
2023-05-30 32.12 32.33 30.25 30.76 2.3M
2023-05-26 32.56 33.99 32.23 33.65 1.6M
2023-05-25 33.37 33.41 31.95 32.12 2.1M
2023-05-24 35.30 35.49 34.08 34.30 2.1M
2023-05-23 37.90 38.14 36.41 36.53 2.3M
2023-05-22 39.97 41.17 39.94 40.06 1.2M
2023-05-19 38.23 38.50 37.87 38.26 1.0M
2023-05-18 40.53 40.65 38.30 39.01 1.6M
2023-05-17 39.80 40.78 39.42 40.61 1.3M
2023-05-16 40.88 42.26 40.85 41.99 1.3M
2023-05-15 41.24 43.37 40.71 43.18 2.3M
2023-05-12 39.65 39.65 37.92 38.28 1.5M
2023-05-11 40.08 41.62 39.87 41.45 1.1M
2023-05-10 39.85 40.67 39.36 40.18 0.8M
2023-05-09 40.00 41.20 39.77 40.98 0.7M
2023-05-08 43.57 43.60 42.62 43.21 0.7M
2023-05-05 41.33 42.37 40.78 42.17 0.7M
2023-05-04 39.79 40.95 39.79 40.52 1.0M
2023-05-03 37.83 38.36 37.34 37.64 0.9M
2023-05-02 39.11 39.18 37.22 37.97 1.2M
2023-05-01 40.51 41.46 40.32 40.38 0.6M
2023-04-28 40.14 40.98 39.81 40.79 0.8M
2023-04-27 39.15 40.70 38.95 40.34 1.1M
2023-04-26 39.62 39.85 38.49 38.60 1.6M
2023-04-25 38.08 38.18 36.66 36.91 2.2M
2023-04-24 40.73 40.86 39.84 40.26 1.3M
2023-04-21 41.69 41.98 40.80 41.56 1.4M
2023-04-20 44.36 45.23 43.00 43.60 0.9M
2023-04-19 44.14 44.71 43.72 44.56 0.8M
2023-04-18 47.16 47.40 45.73 46.09 0.7M
2023-04-17 46.21 46.66 45.59 46.56 1.2M
2023-04-14 44.14 44.38 42.66 43.16 0.7M
2023-04-13 44.45 45.10 44.17 44.80 0.9M
2023-04-12 44.96 45.08 41.57 41.87 1.7M
2023-04-11 46.74 47.17 45.58 45.91 0.7M
2023-04-10 45.11 45.68 44.55 45.54 1.1M
2023-04-06 44.60 46.68 44.25 46.12 1.4M
2023-04-05 45.83 45.83 43.68 44.43 1.7M
2023-04-04 45.51 46.50 44.91 46.19 1.7M
2023-04-03 47.17 47.58 46.31 46.86 0.7M
2023-03-31 48.23 48.66 47.04 47.51 1.4M
2023-03-30 48.45 49.76 47.99 49.38 1.5M
2023-03-29 46.43 47.60 45.45 47.06 1.4M
2023-03-28 45.43 47.01 44.93 46.88 2.8M
2023-03-27 42.00 42.36 41.13 41.82 1.8M
2023-03-24 43.55 45.00 43.55 44.70 1.6M
2023-03-23 45.33 46.73 44.10 45.07 2.5M
2023-03-22 41.99 43.04 41.18 41.21 1.6M
2023-03-21 40.39 41.20 39.97 40.97 1.5M
2023-03-20 38.44 40.48 38.09 39.44 1.4M
2023-03-17 40.47 40.72 38.67 39.62 2.0M
2023-03-16 37.73 40.03 37.64 39.91 1.8M
2023-03-15 38.00 38.63 36.95 38.46 2.0M
2023-03-14 39.09 40.32 38.63 40.13 2.6M
2023-03-13 38.79 40.23 38.52 39.33 2.7M
2023-03-10 38.56 39.59 37.91 38.74 2.5M
2023-03-09 41.57 41.57 38.42 38.74 3.9M
2023-03-08 43.51 44.18 43.15 43.72 1.9M
2023-03-07 46.91 46.93 44.89 45.02 3.2M
2023-03-06 48.39 49.27 47.55 47.73 1.7M
2023-03-03 49.20 49.72 48.77 49.49 1.9M
2023-03-02 46.81 49.74 46.55 49.54 3.0M
2023-03-01 47.69 47.95 46.48 47.04 3.8M
2023-02-28 42.23 43.06 41.52 41.85 2.2M
2023-02-27 43.46 43.62 42.71 43.35 1.6M
2023-02-24 42.18 43.03 40.98 41.69 2.7M
2023-02-23 48.76 49.16 44.97 46.02 2.4M
2023-02-22 47.72 48.22 46.14 46.78 1.6M
2023-02-21 48.35 49.60 47.82 47.88 1.4M
2023-02-17 50.10 50.45 48.77 49.69 2.4M
2023-02-16 51.70 54.00 51.33 53.01 2.0M
2023-02-15 51.70 52.88 51.33 52.82 1.5M
2023-02-14 53.15 54.67 52.36 54.24 1.0M
2023-02-13 55.13 56.45 54.53 55.84 0.8M
2023-02-10 54.92 55.13 52.26 53.17 1.5M
2023-02-09 59.52 59.97 57.63 58.33 1.8M
2023-02-08 56.02 56.45 54.31 55.19 1.0M
2023-02-07 57.56 58.13 55.44 57.47 1.4M
2023-02-06 54.57 56.50 53.85 56.11 1.8M
2023-02-03 60.71 61.80 58.46 58.82 2.6M
2023-02-02 66.00 66.23 62.68 63.66 2.2M
2023-02-01 65.96 68.50 64.64 67.62 2.0M
2023-01-31 63.17 64.32 61.90 63.54 1.6M
2023-01-30 65.99 66.68 63.72 64.60 2.0M
2023-01-27 73.42 73.55 71.40 72.65 1.3M
2023-01-26 72.69 73.35 71.27 73.00 1.6M
2023-01-25 69.43 70.44 67.32 70.34 1.1M
2023-01-24 68.84 70.41 68.31 69.88 0.8M
2023-01-23 69.68 71.48 68.46 70.04 1.9M
2023-01-20 65.99 68.18 65.30 67.98 2.2M
2023-01-19 61.55 63.90 61.55 63.40 1.6M
2023-01-18 63.67 64.03 59.71 59.73 1.5M
2023-01-17 63.27 63.30 61.30 61.65 1.6M
2023-01-13 64.09 66.29 63.95 65.88 2.0M
2023-01-12 63.80 63.98 61.46 63.24 1.6M
2023-01-11 63.62 65.75 62.87 64.95 3.5M
2023-01-10 61.66 63.30 60.50 63.06 1.4M
2023-01-09 63.00 63.28 60.66 61.03 2.0M
2023-01-06 58.76 61.17 57.26 60.92 1.7M
2023-01-05 57.87 61.02 57.53 60.42 2.2M
2023-01-04 56.50 60.89 55.70 60.70 3.2M
2023-01-03 49.85 52.19 49.68 51.01 2.8M