Direxion Daily Semiconductor Bear 3X Shares (SOXS)

SOXS
🏛️ アメリカ →
5.31
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 3.40 3.43 3.32 3.42 16.0M
2021-12-30 3.30 3.43 3.27 3.42 15.6M
2021-12-29 3.32 3.35 3.22 3.30 12.0M
2021-12-28 3.15 3.35 3.15 3.30 28.0M
2021-12-27 3.45 3.45 3.20 3.20 24.0M
2021-12-23 3.58 3.58 3.42 3.48 22.4M
2021-12-22 3.78 3.82 3.62 3.62 14.3M
2021-12-21 3.88 4.05 3.70 3.72 20.3M
2021-12-20 4.23 4.29 4.06 4.13 21.2M
2021-12-17 4.16 4.19 3.86 4.04 29.7M
2021-12-16 3.53 4.10 3.51 4.05 27.6M
2021-12-15 3.96 4.15 3.56 3.56 27.2M
2021-12-14 4.09 4.16 3.94 3.99 36.4M
2021-12-13 3.63 3.97 3.61 3.95 24.6M
2021-12-10 3.56 3.81 3.50 3.66 23.2M
2021-12-09 3.59 3.78 3.48 3.76 27.7M
2021-12-08 3.51 3.64 3.50 3.52 22.4M
2021-12-07 3.80 3.80 3.43 3.46 45.7M
2021-12-06 4.11 4.46 4.03 4.07 37.0M
2021-12-03 3.86 4.20 3.73 4.06 32.5M
2021-12-02 4.16 4.26 3.94 4.03 33.8M
2021-12-01 3.79 4.05 3.56 4.03 38.2M
2021-11-30 3.80 4.05 3.70 3.94 27.8M
2021-11-29 4.06 4.11 3.73 3.73 24.5M
2021-11-26 4.15 4.34 4.03 4.25 20.9M
2021-11-24 4.16 4.28 3.92 3.93 20.6M
2021-11-23 4.05 4.27 3.94 4.05 31.0M
2021-11-22 3.77 4.03 3.62 4.02 28.9M
2021-11-19 3.90 3.94 3.77 3.84 17.6M
2021-11-18 3.88 4.00 3.82 3.89 21.5M
2021-11-17 4.00 4.15 4.00 4.09 15.5M
2021-11-16 4.26 4.27 3.98 4.01 18.4M
2021-11-15 4.11 4.32 4.08 4.18 15.1M
2021-11-12 4.25 4.34 4.12 4.19 17.9M
2021-11-11 4.37 4.48 4.28 4.31 22.8M
2021-11-10 4.47 4.66 4.30 4.60 35.7M
2021-11-09 4.11 4.37 4.09 4.23 32.4M
2021-11-08 4.34 4.38 4.14 4.23 26.8M
2021-11-05 4.47 4.55 4.31 4.42 28.5M
2021-11-04 4.91 4.99 4.50 4.58 30.2M
2021-11-03 5.25 5.30 5.05 5.08 12.7M
2021-11-02 5.49 5.50 5.26 5.28 13.4M
2021-11-01 5.74 5.76 5.46 5.48 12.0M
2021-10-29 5.97 6.00 5.74 5.75 12.3M
2021-10-27 6.23 6.31 6.03 6.26 11.1M
2021-10-26 5.98 6.18 5.92 6.12 13.8M
2021-10-25 6.18 6.24 6.02 6.13 7.9M
2021-10-22 6.16 6.29 5.96 6.26 10.6M
2021-10-21 6.38 6.38 6.03 6.05 9.2M
2021-10-20 6.27 6.33 6.18 6.26 7.4M
2021-10-19 6.41 6.50 6.21 6.22 8.2M
2021-10-18 6.74 6.84 6.44 6.44 7.8M
2021-10-15 6.60 6.71 6.54 6.60 8.4M
2021-10-14 7.00 7.09 6.75 6.75 12.9M
2021-10-13 7.42 7.51 7.29 7.41 9.1M
2021-10-12 7.13 7.66 7.12 7.54 13.1M
2021-10-11 7.26 7.30 6.93 7.29 7.1M
2021-10-08 6.85 7.17 6.83 7.12 8.2M
2021-10-07 6.91 6.96 6.64 6.93 11.1M
2021-10-06 7.50 7.59 7.17 7.20 12.8M
2021-10-05 7.48 7.55 7.11 7.27 12.7M
2021-10-04 7.20 7.68 7.17 7.62 14.9M
2021-10-01 6.98 7.42 6.95 7.08 10.5M
2021-09-30 6.91 7.09 6.74 7.08 13.0M
2021-09-29 6.72 7.12 6.65 7.08 14.6M
2021-09-28 6.35 6.76 6.28 6.74 20.1M
2021-09-27 6.19 6.31 5.98 6.03 10.8M
2021-09-24 6.14 6.15 5.97 6.01 8.6M
2021-09-23 6.15 6.22 5.93 5.98 11.3M
2021-09-22 6.50 6.57 6.19 6.23 13.7M
2021-09-21 6.56 6.84 6.50 6.64 12.1M
2021-09-20 6.62 6.98 6.57 6.71 18.9M
2021-09-17 6.01 6.33 6.00 6.24 15.0M
2021-09-16 6.12 6.21 5.90 5.97 14.4M
2021-09-15 6.09 6.25 6.00 6.02 11.1M
2021-09-14 6.06 6.20 5.96 6.09 16.5M
2021-09-13 6.10 6.37 6.07 6.12 14.3M
2021-09-10 6.30 6.30 5.99 6.28 21.7M
2021-09-09 6.53 6.53 6.32 6.44 7.9M
2021-09-08 6.38 6.68 6.33 6.51 12.0M
2021-09-07 6.21 6.39 6.20 6.28 5.3M
2021-09-03 6.36 6.39 6.13 6.21 7.6M
2021-09-02 6.34 6.43 6.28 6.35 6.1M
2021-09-01 6.22 6.41 6.20 6.40 7.1M
2021-08-31 6.16 6.46 6.14 6.30 11.0M
2021-08-30 6.13 6.24 5.99 6.16 9.2M
2021-08-27 6.57 6.60 6.18 6.22 9.9M
2021-08-26 6.65 6.75 6.51 6.60 6.6M
2021-08-25 6.69 6.70 6.45 6.61 7.0M
2021-08-24 6.71 6.81 6.65 6.75 4.5M
2021-08-23 7.15 7.15 6.73 6.78 8.0M
2021-08-20 7.47 7.64 7.32 7.36 6.6M
2021-08-19 7.80 8.00 7.39 7.53 15.2M
2021-08-18 7.40 7.73 7.30 7.72 8.4M
2021-08-17 7.14 7.57 7.14 7.38 13.0M
2021-08-16 6.99 7.14 6.91 6.98 6.2M
2021-08-13 7.04 7.10 6.88 6.90 5.1M
2021-08-12 6.90 7.21 6.90 7.04 7.2M
2021-08-11 6.66 7.07 6.66 6.81 8.9M
2021-08-10 6.48 6.89 6.46 6.75 7.5M
2021-08-09 6.40 6.61 6.37 6.53 5.8M
2021-08-06 6.49 6.52 6.37 6.45 6.3M
2021-08-05 6.27 6.48 6.25 6.38 8.9M
2021-08-04 6.57 6.57 6.25 6.35 15.5M
2021-08-03 6.67 6.91 6.56 6.57 12.3M
2021-08-02 6.69 6.73 6.42 6.69 13.5M
2021-07-30 7.16 7.17 6.78 6.82 12.4M
2021-07-29 7.36 7.36 6.91 6.97 13.4M
2021-07-28 7.69 7.79 7.29 7.36 10.1M
2021-07-27 7.45 8.21 7.45 7.77 12.2M
2021-07-26 7.46 7.51 7.29 7.37 4.9M
2021-07-23 7.36 7.64 7.32 7.34 5.5M
2021-07-22 7.46 7.64 7.34 7.51 6.7M
2021-07-21 7.96 7.98 7.30 7.30 10.5M
2021-07-20 8.32 8.60 7.87 8.04 11.0M
2021-07-19 8.77 8.87 8.35 8.40 15.7M
2021-07-16 7.74 8.43 7.66 8.41 11.8M
2021-07-15 7.45 8.03 7.44 7.87 10.6M
2021-07-14 7.16 7.44 6.94 7.40 11.6M
2021-07-13 7.28 7.40 7.19 7.32 6.6M
2021-07-12 7.40 7.47 7.19 7.20 5.0M
2021-07-09 7.80 7.97 7.44 7.47 6.1M
2021-07-08 8.11 8.24 7.76 7.87 9.7M
2021-07-07 7.16 7.70 7.14 7.60 7.1M
2021-07-06 7.18 7.58 7.11 7.30 8.3M
2021-07-02 7.20 7.43 7.18 7.25 4.8M
2021-07-01 7.15 7.45 7.10 7.39 7.1M
2021-06-30 7.09 7.21 7.04 7.07 6.6M
2021-06-29 7.27 7.35 7.05 7.05 7.9M
2021-06-28 7.65 7.65 7.14 7.23 10.4M
2021-06-25 7.72 7.86 7.61 7.81 5.2M
2021-06-24 7.95 7.96 7.69 7.74 8.1M
2021-06-23 8.25 8.25 8.02 8.17 4.1M
2021-06-22 8.40 8.51 8.20 8.24 6.6M
2021-06-21 8.46 8.70 8.34 8.35 9.4M
2021-06-18 8.14 8.65 8.09 8.52 10.0M
2021-06-17 8.30 8.30 7.77 7.96 9.2M
2021-06-16 7.91 8.40 7.84 8.18 9.3M
2021-06-15 7.88 8.07 7.72 8.02 7.2M
2021-06-14 8.11 8.24 7.80 7.81 8.3M
2021-06-11 8.21 8.34 8.14 8.16 4.5M
2021-06-10 8.52 8.59 8.16 8.25 9.2M
2021-06-09 8.32 8.57 8.29 8.55 4.6M
2021-06-08 8.09 8.63 8.06 8.44 7.5M
2021-06-07 8.22 8.44 8.18 8.29 8.1M
2021-06-04 8.49 8.51 8.06 8.13 11.5M
2021-06-03 8.60 8.87 8.49 8.74 11.8M
2021-06-02 8.47 8.58 8.22 8.31 7.3M
2021-06-01 8.25 8.62 8.02 8.51 9.6M
2021-05-28 8.55 8.60 8.29 8.41 6.1M
2021-05-27 8.81 8.87 8.52 8.61 7.1M
2021-05-26 8.79 9.01 8.65 8.77 6.9M
2021-05-25 8.73 8.99 8.63 8.86 11.9M
2021-05-24 9.36 9.39 8.76 8.94 8.6M
2021-05-21 9.29 9.69 9.28 9.59 10.6M
2021-05-20 10.07 10.10 9.36 9.47 9.9M
2021-05-19 11.59 11.69 10.26 10.29 14.0M
2021-05-18 10.45 10.97 10.33 10.96 6.0M
2021-05-17 10.73 11.21 10.66 10.66 10.3M
2021-05-14 10.96 11.32 10.10 10.42 10.7M
2021-05-13 11.35 11.86 10.92 11.42 13.7M
2021-05-12 11.29 12.08 11.14 12.01 18.1M
2021-05-11 11.66 11.78 10.56 10.65 16.1M
2021-05-10 9.66 10.76 9.66 10.76 8.3M
2021-05-07 9.54 9.71 9.25 9.45 6.1M
2021-05-06 10.18 10.52 9.85 9.89 7.9M
2021-05-05 9.93 10.34 9.72 10.14 8.1M
2021-05-04 10.19 10.84 10.16 10.31 11.1M
2021-05-03 9.30 9.97 9.27 9.85 5.8M
2021-04-30 9.16 9.58 9.02 9.52 7.3M
2021-04-29 8.59 9.18 8.55 8.77 6.7M
2021-04-28 8.71 8.99 8.69 8.95 5.0M
2021-04-27 8.28 8.65 8.26 8.57 7.0M
2021-04-26 8.86 8.88 8.35 8.42 5.0M
2021-04-23 9.30 9.31 8.75 8.85 6.5M
2021-04-22 8.87 9.55 8.83 9.42 11.3M
2021-04-21 9.55 9.67 8.80 8.80 6.1M
2021-04-20 9.36 9.74 9.16 9.59 8.8M
2021-04-19 8.75 9.42 8.61 9.16 10.0M
2021-04-16 8.40 8.57 8.35 8.52 4.1M
2021-04-15 8.60 8.78 8.34 8.39 5.4M
2021-04-14 8.62 8.98 8.41 8.86 5.2M
2021-04-13 8.33 8.79 8.28 8.55 5.0M
2021-04-12 8.35 8.73 8.35 8.50 6.3M
2021-04-09 8.34 8.49 8.22 8.22 4.9M
2021-04-08 8.20 8.42 8.15 8.18 6.3M
2021-04-07 8.38 8.66 8.33 8.47 7.7M
2021-04-06 8.33 8.70 8.18 8.44 10.7M
2021-04-05 8.29 8.60 8.11 8.19 10.2M
2021-04-01 9.29 9.29 8.69 8.71 10.7M
2021-03-31 10.30 10.34 9.54 9.77 11.5M
2021-03-30 10.70 10.95 10.51 10.60 4.8M
2021-03-29 10.33 10.84 10.20 10.53 9.6M
2021-03-26 11.73 11.78 10.00 10.03 14.7M
2021-03-25 12.43 12.73 11.62 11.75 17.4M
2021-03-24 10.82 11.85 10.65 11.83 11.0M
2021-03-23 10.41 11.51 10.36 11.36 9.6M
2021-03-22 10.84 10.96 10.13 10.51 9.9M
2021-03-19 11.59 12.07 10.93 11.25 11.0M
2021-03-18 10.82 11.72 10.77 11.69 11.8M
2021-03-17 11.23 11.50 10.14 10.36 11.6M
2021-03-16 10.86 11.01 10.28 10.80 12.3M
2021-03-15 11.81 12.08 11.20 11.20 6.1M
2021-03-12 12.32 12.54 11.96 12.02 9.7M
2021-03-11 12.18 12.35 11.40 11.65 9.2M
2021-03-10 11.93 13.32 11.93 13.29 13.9M
2021-03-09 13.90 13.97 12.28 12.62 12.1M
2021-03-08 13.34 15.50 13.21 15.45 14.2M
2021-03-05 13.62 15.75 13.19 13.30 20.1M
2021-03-04 12.92 15.22 12.76 14.71 22.9M
2021-03-03 11.71 12.88 11.61 12.83 8.9M
2021-03-02 10.65 11.77 10.65 11.74 5.7M
2021-03-01 11.35 11.65 10.74 10.74 4.4M
2021-02-26 12.29 12.96 11.58 11.93 9.8M
2021-02-25 11.33 12.94 11.10 12.87 11.5M
2021-02-24 12.37 12.68 10.90 10.91 6.1M
2021-02-23 12.58 13.54 11.85 12.10 10.7M
2021-02-22 11.13 11.99 10.89 11.88 5.1M
2021-02-19 11.05 11.10 10.49 10.67 5.9M
2021-02-18 11.66 11.96 11.38 11.53 4.8M
2021-02-17 10.90 11.63 10.81 11.19 5.4M
2021-02-16 10.44 10.79 10.31 10.64 4.2M
2021-02-12 11.36 11.50 10.75 10.79 4.2M
2021-02-11 12.27 12.27 11.24 11.25 6.8M
2021-02-10 12.33 13.03 12.10 12.51 4.3M
2021-02-09 12.69 12.83 12.35 12.65 2.5M
2021-02-08 13.47 13.48 12.49 12.49 3.1M
2021-02-05 13.20 13.82 13.19 13.77 2.1M
2021-02-04 13.91 14.24 13.45 13.46 2.4M
2021-02-03 12.91 13.85 12.77 13.83 3.2M
2021-02-02 13.02 13.61 12.99 12.99 3.4M
2021-02-01 14.73 14.90 13.56 13.67 3.7M
2021-01-29 14.60 15.68 14.44 15.47 4.5M
2021-01-28 14.88 15.23 14.05 14.78 5.2M
2021-01-27 14.35 15.96 14.35 15.75 12.7M
2021-01-26 13.01 13.67 13.01 13.65 3.1M
2021-01-25 12.76 13.79 12.66 13.04 4.2M
2021-01-22 12.75 13.11 12.60 13.09 4.5M
2021-01-21 12.67 13.08 12.29 12.42 3.6M
2021-01-20 12.46 13.13 12.34 13.02 3.0M
2021-01-19 13.75 13.76 12.86 12.90 4.7M
2021-01-15 13.58 14.59 13.57 14.34 5.9M
2021-01-14 14.00 14.00 13.04 13.54 6.6M
2021-01-13 14.20 14.66 14.05 14.46 2.5M
2021-01-12 14.63 14.93 14.11 14.49 4.6M
2021-01-11 15.77 15.77 14.43 14.80 4.2M
2021-01-08 14.78 15.82 14.44 15.30 4.8M
2021-01-07 16.54 16.54 15.19 15.34 3.7M
2021-01-06 17.70 17.75 16.25 17.28 3.9M
2021-01-05 18.32 18.32 17.13 17.13 2.5M
2021-01-04 17.68 18.61 16.48 18.17 5.2M