Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)

CHAU
🏛️ アメリカ →
19.66
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
09:30 19.69 19.69 19.69 19.69 23.1K
09:35 19.67 19.67 19.67 19.67 0.1K
09:36 19.64 19.64 19.64 19.64 0.3K
09:37 19.65 19.65 19.65 19.65 3.0K
09:38 19.65 19.66 19.65 19.66 0.4K
09:39 19.66 19.66 19.65 19.65 2.2K
09:40 19.65 19.65 19.65 19.65 1.3K
09:41 19.65 19.65 19.65 19.65 0.5K
09:42 19.66 19.66 19.65 19.65 2.4K
09:43 19.65 19.66 19.65 19.66 1.3K
09:44 19.64 19.64 19.64 19.64 0.1K
09:45 19.65 19.66 19.65 19.66 1.5K
09:48 19.65 19.65 19.65 19.65 1.2K
09:49 19.64 19.65 19.64 19.65 1.9K
09:51 19.65 19.65 19.65 19.65 0.1K
09:53 19.65 19.65 19.65 19.65 1.4K
09:54 19.66 19.66 19.66 19.66 0.5K
09:57 19.68 19.68 19.68 19.68 2.5K
09:58 19.68 19.68 19.68 19.68 0.2K
10:02 19.65 19.65 19.65 19.65 0.3K
10:05 19.66 19.66 19.66 19.66 0.8K
10:06 19.67 19.67 19.67 19.67 0.1K
10:07 19.68 19.68 19.68 19.68 0.3K
10:08 19.68 19.68 19.68 19.68 0.3K
10:09 19.69 19.69 19.69 19.68 3.0K
10:10 19.68 19.70 19.68 19.70 5.1K
10:11 19.71 19.71 19.71 19.70 1.8K
10:12 19.71 19.71 19.71 19.70 8.9K
10:15 19.71 19.71 19.71 19.71 0.5K
10:16 19.70 19.70 19.70 19.70 0.2K
10:17 19.69 19.69 19.69 19.69 0.4K
10:23 19.69 19.69 19.69 19.69 1.8K
10:24 19.69 19.69 19.69 19.69 0.3K
10:25 19.69 19.69 19.69 19.68 0.5K
10:26 19.70 19.70 19.70 19.70 1.0K
10:36 19.69 19.69 19.69 19.69 0.3K
10:38 19.68 19.68 19.68 19.68 0.8K
10:40 19.68 19.68 19.68 19.68 0.4K
10:44 19.69 19.69 19.69 19.69 0.7K
10:46 19.69 19.69 19.69 19.69 0.4K
10:48 19.69 19.69 19.69 19.69 1.2K
10:55 19.68 19.68 19.68 19.68 0.5K
10:57 19.68 19.68 19.68 19.68 1.2K
10:58 19.68 19.68 19.68 19.68 0.4K
11:01 19.68 19.68 19.68 19.68 0.4K
11:03 19.68 19.68 19.68 19.68 0.4K
11:04 19.68 19.68 19.68 19.68 0.6K
11:06 19.68 19.68 19.68 19.68 0.4K
11:07 19.68 19.68 19.68 19.68 1.1K
11:12 19.67 19.67 19.67 19.67 0.8K
11:13 19.66 19.66 19.66 19.66 2.1K
11:17 19.67 19.67 19.67 19.67 3.7K
11:19 19.67 19.67 19.67 19.67 1.0K
11:21 19.67 19.67 19.67 19.67 0.7K
11:22 19.68 19.68 19.67 19.67 1.8K
11:25 19.67 19.67 19.67 19.67 0.1K
11:27 19.67 19.67 19.67 19.67 0.6K
11:28 19.67 19.67 19.67 19.67 1.9K
11:30 19.66 19.66 19.66 19.66 0.6K
11:32 19.66 19.66 19.66 19.66 0.2K
11:37 19.67 19.67 19.67 19.67 1.4K
11:40 19.66 19.66 19.66 19.66 2.6K
11:46 19.66 19.66 19.65 19.65 5.0K
11:57 19.65 19.65 19.65 19.65 0.4K
12:00 19.66 19.66 19.66 19.65 3.4K
12:04 19.66 19.66 19.66 19.66 0.5K
12:06 19.65 19.65 19.65 19.65 0.4K
12:10 19.64 19.64 19.64 19.64 0.1K
12:11 19.64 19.64 19.64 19.64 0.4K
12:18 19.64 19.64 19.64 19.64 0.2K
12:19 19.65 19.65 19.65 19.65 0.1K
12:20 19.65 19.65 19.65 19.65 0.1K
12:28 19.64 19.65 19.64 19.65 0.3K
12:29 19.65 19.65 19.65 19.65 1.1K
12:35 19.64 19.64 19.64 19.64 0.6K
12:36 19.62 19.62 19.62 19.62 0.1K
12:40 19.61 19.61 19.61 19.61 0.1K
12:43 19.62 19.62 19.62 19.62 0.4K
12:47 19.63 19.63 19.63 19.63 0.7K
12:48 19.63 19.63 19.63 19.63 0.1K
12:51 19.63 19.63 19.63 19.63 0.1K
12:53 19.63 19.63 19.63 19.63 0.1K
12:54 19.62 19.62 19.62 19.62 0.8K
12:55 19.61 19.61 19.61 19.61 0.4K
12:56 19.60 19.60 19.60 19.60 0.2K
13:00 19.62 19.62 19.62 19.62 0.1K
13:01 19.63 19.63 19.63 19.63 0.2K
13:03 19.62 19.62 19.62 19.61 0.3K
13:04 19.62 19.62 19.62 19.62 0.3K
13:18 19.59 19.59 19.59 19.59 0.8K
13:23 19.58 19.58 19.58 19.58 4.6K
13:26 19.58 19.58 19.58 19.58 0.7K
13:27 19.58 19.58 19.58 19.58 0.4K
13:28 19.58 19.58 19.57 19.57 8.1K
13:29 19.57 19.57 19.57 19.57 0.5K
13:31 19.57 19.57 19.57 19.57 0.1K
13:32 19.57 19.57 19.57 19.57 1.1K
13:40 19.55 19.55 19.55 19.55 1.5K
13:41 19.54 19.54 19.54 19.54 0.5K
13:42 19.56 19.56 19.54 19.54 9.8K
13:43 19.55 19.55 19.55 19.55 0.8K
13:44 19.55 19.55 19.54 19.55 6.8K
13:45 19.55 19.55 19.55 19.55 0.1K
13:47 19.54 19.54 19.54 19.54 2.0K
13:49 19.56 19.56 19.56 19.56 0.2K
13:54 19.56 19.56 19.56 19.56 0.4K
13:58 19.57 19.57 19.57 19.57 0.5K
14:00 19.56 19.56 19.56 19.56 0.9K
14:01 19.56 19.56 19.56 19.56 0.9K
14:06 19.57 19.57 19.57 19.57 0.6K
14:07 19.59 19.59 19.59 19.59 1.0K
14:08 19.59 19.59 19.59 19.59 5.3K
14:09 19.59 19.59 19.58 19.59 5.5K
14:10 19.59 19.59 19.59 19.59 0.3K
14:16 19.58 19.58 19.58 19.58 2.1K
14:17 19.58 19.58 19.58 19.58 0.6K
14:18 19.58 19.58 19.58 19.58 3.2K
14:20 19.58 19.58 19.58 19.58 0.1K
14:23 19.58 19.58 19.58 19.58 1.8K
14:24 19.58 19.58 19.58 19.58 0.1K
14:25 19.58 19.58 19.58 19.58 0.2K
14:28 19.58 19.58 19.58 19.58 0.5K
14:34 19.59 19.59 19.59 19.59 0.4K
14:36 19.58 19.58 19.58 19.58 1.7K
14:56 19.57 19.57 19.57 19.57 0.8K
15:09 19.55 19.55 19.55 19.55 2.7K
15:10 19.55 19.55 19.54 19.54 4.1K
15:11 19.54 19.55 19.54 19.55 3.4K
15:17 19.54 19.54 19.54 19.54 0.8K
15:27 19.54 19.54 19.54 19.54 0.3K
15:37 19.54 19.54 19.54 19.54 0.4K
15:45 19.55 19.56 19.55 19.56 2.3K
15:46 19.55 19.55 19.55 19.55 0.8K
15:53 19.55 19.55 19.55 19.55 0.4K
15:55 19.56 19.56 19.56 19.56 4.1K
15:56 19.55 19.55 19.55 19.55 1.0K
15:58 19.56 19.56 19.56 19.56 2.9K
15:59 19.56 19.56 19.56 19.56 6.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 19.56 19.73 19.52 19.66 0.1M
2025-09-25 20.08 20.11 19.95 20.02 0.2M
2025-09-24 19.81 19.86 19.74 19.76 0.3M
2025-09-23 19.64 19.71 19.54 19.56 0.2M
2025-09-22 19.74 19.78 19.68 19.73 0.4M
2025-09-19 19.63 19.77 19.58 19.58 0.4M
2025-09-18 19.55 19.61 19.47 19.59 0.6M
2025-09-17 20.21 20.26 20.07 20.18 0.3M
2025-09-16 19.81 19.94 19.75 19.91 0.2M
2025-09-15 20.00 20.02 19.92 20.01 0.2M
2025-09-12 19.77 19.81 19.73 19.77 0.3M
2025-09-11 20.00 20.28 20.00 20.28 0.7M
2025-09-10 19.10 19.10 18.97 18.97 0.4M
2025-09-09 19.13 19.21 19.10 19.13 0.3M
2025-09-08 19.32 19.36 19.22 19.33 0.3M
2025-09-05 19.23 19.28 19.10 19.18 0.6M
2025-09-04 18.35 18.41 18.28 18.36 0.6M
2025-09-03 19.15 19.24 19.10 19.19 0.4M
2025-09-02 19.19 19.46 19.19 19.46 0.5M
2025-08-29 19.72 19.76 19.63 19.66 0.5M
2025-08-28 19.18 19.42 19.18 19.42 0.7M
2025-08-27 18.42 18.48 18.38 18.43 0.8M
2025-08-26 19.13 19.26 19.13 19.16 0.3M
2025-08-25 19.22 19.33 19.14 19.16 0.7M
2025-08-22 18.56 18.88 18.48 18.85 1.1M
2025-08-21 17.67 17.74 17.66 17.70 0.2M
2025-08-20 17.56 17.72 17.53 17.71 0.4M
2025-08-19 17.15 17.15 16.96 16.97 0.4M
2025-08-18 17.20 17.40 17.18 17.34 0.5M
2025-08-15 16.87 16.92 16.80 16.87 0.3M
2025-08-14 16.72 16.74 16.51 16.52 0.3M
2025-08-13 16.83 16.97 16.80 16.93 0.3M
2025-08-12 16.35 16.56 16.33 16.56 0.2M
2025-08-11 16.19 16.21 16.06 16.09 0.2M
2025-08-08 16.07 16.10 16.02 16.10 0.2M
2025-08-07 16.17 16.21 16.07 16.11 0.1M
2025-08-06 16.10 16.12 16.03 16.11 0.2M
2025-08-05 16.05 16.06 15.98 16.01 0.2M
2025-08-04 15.82 15.85 15.76 15.82 0.2M
2025-08-01 15.55 15.57 15.45 15.51 0.3M
2025-07-31 15.76 15.76 15.62 15.68 0.4M
2025-07-30 16.44 16.45 16.23 16.24 0.2M
2025-07-29 16.51 16.58 16.49 16.51 0.1M
2025-07-28 16.45 16.46 16.29 16.32 0.3M
2025-07-25 16.45 16.45 16.33 16.39 0.1M
2025-07-24 16.62 16.66 16.58 16.60 0.2M
2025-07-23 16.52 16.53 16.43 16.49 0.2M
2025-07-22 16.37 16.57 16.37 16.56 0.3M
2025-07-21 16.06 16.17 16.04 16.13 0.3M
2025-07-18 15.82 16.02 15.82 15.83 0.3M
2025-07-17 15.50 15.70 15.50 15.70 0.2M
2025-07-16 15.34 15.41 15.27 15.38 0.2M
2025-07-15 15.52 15.54 15.40 15.49 0.1M
2025-07-14 15.53 15.58 15.51 15.57 0.1M
2025-07-11 15.43 15.48 15.41 15.42 0.1M
2025-07-10 15.38 15.47 15.34 15.46 0.1M
2025-07-09 15.22 15.24 15.15 15.19 0.1M
2025-07-08 15.15 15.25 15.13 15.22 0.2M
2025-07-07 14.95 15.02 14.90 14.93 0.2M
2025-07-03 15.00 15.05 14.96 15.01 0.2M
2025-07-02 14.76 14.83 14.73 14.80 0.1M
2025-07-01 14.85 14.85 14.78 14.83 0.2M
2025-06-30 14.76 14.81 14.68 14.80 0.1M
2025-06-27 14.67 14.68 14.58 14.59 0.2M
2025-06-26 14.90 14.98 14.89 14.93 0.3M
2025-06-25 14.80 14.98 14.80 14.98 0.5M
2025-06-24 14.41 14.60 14.39 14.60 0.2M
2025-06-23 14.11 14.20 14.06 14.19 0.2M
2025-06-20 14.14 14.15 14.04 14.06 0.2M
2025-06-18 14.18 14.18 14.07 14.09 0.2M
2025-06-17 14.22 14.23 14.10 14.11 0.1M
2025-06-16 14.25 14.32 14.22 14.23 0.2M
2025-06-13 14.16 14.20 14.07 14.14 0.2M
2025-06-12 14.34 14.43 14.34 14.41 0.1M
2025-06-11 14.25 14.32 14.24 14.26 0.3M
2025-06-10 14.17 14.20 14.06 14.11 0.3M
2025-06-09 14.30 14.36 14.26 14.34 0.1M
2025-06-06 14.22 14.23 14.13 14.23 0.1M
2025-06-05 14.39 14.44 14.29 14.30 0.2M
2025-06-04 14.15 14.27 14.12 14.22 0.3M
2025-06-03 14.00 14.04 13.95 13.98 0.2M
2025-06-02 13.71 13.81 13.66 13.78 0.1M
2025-05-30 13.89 13.91 13.66 13.73 0.2M
2025-05-29 14.13 14.13 14.02 14.02 0.1M
2025-05-28 13.94 13.94 13.88 13.89 0.1M
2025-05-27 14.03 14.05 13.95 13.99 0.3M
2025-05-23 14.29 14.45 14.29 14.39 0.2M
2025-05-22 14.55 14.55 14.48 14.49 0.2M
2025-05-21 14.56 14.65 14.50 14.51 0.3M
2025-05-20 14.38 14.45 14.38 14.45 0.3M
2025-05-19 14.24 14.33 14.19 14.30 0.3M
2025-05-16 14.33 14.42 14.29 14.41 0.3M
2025-05-15 14.41 14.49 14.38 14.47 0.6M
2025-05-14 14.80 14.84 14.73 14.75 0.4M
2025-05-13 14.42 14.52 14.42 14.47 0.6M
2025-05-12 14.59 14.59 14.47 14.54 0.7M
2025-05-09 13.95 13.99 13.89 13.89 0.3M
2025-05-08 13.94 13.99 13.84 13.93 0.2M
2025-05-07 13.80 13.80 13.64 13.65 0.3M
2025-05-06 13.90 13.99 13.84 13.94 0.6M
2025-05-05 13.88 13.98 13.78 13.78 0.2M
2025-05-02 13.77 13.82 13.67 13.81 0.3M
2025-05-01 13.23 13.29 13.06 13.06 0.2M
2025-04-30 13.28 13.34 13.21 13.30 0.2M
2025-04-29 13.36 13.39 13.33 13.37 0.1M
2025-04-28 13.30 13.37 13.30 13.35 0.3M
2025-04-25 13.39 13.43 13.33 13.43 0.3M
2025-04-24 13.41 13.49 13.40 13.47 0.3M
2025-04-23 13.36 13.54 13.30 13.41 0.4M
2025-04-22 13.22 13.40 13.19 13.30 0.3M
2025-04-21 13.23 13.26 13.07 13.17 0.4M
2025-04-17 13.08 13.12 12.95 12.99 0.3M
2025-04-16 13.12 13.23 13.02 13.05 0.6M
2025-04-15 13.03 13.03 12.86 12.88 0.3M
2025-04-14 13.00 13.16 12.94 13.09 0.4M
2025-04-11 12.94 13.20 12.88 13.17 0.8M
2025-04-10 12.46 12.79 12.43 12.68 0.9M
2025-04-09 11.88 12.47 11.85 12.37 1.7M
2025-04-08 12.09 12.09 11.10 11.24 1.2M
2025-04-07 11.39 12.00 10.88 11.03 3.1M
2025-04-04 12.79 12.95 12.54 12.82 3.4M
2025-04-03 13.76 13.89 13.72 13.87 0.6M
2025-04-02 14.18 14.21 14.11 14.14 0.4M
2025-04-01 14.18 14.23 14.10 14.17 0.2M
2025-03-31 14.23 14.31 14.17 14.29 0.3M
2025-03-28 14.46 14.46 14.32 14.34 0.5M
2025-03-27 14.59 14.69 14.55 14.65 0.4M
2025-03-26 14.53 14.57 14.45 14.46 0.6M
2025-03-25 14.68 14.75 14.62 14.62 0.4M
2025-03-24 14.75 14.78 14.65 14.67 0.4M
2025-03-21 14.57 14.61 14.51 14.56 0.8M
2025-03-20 15.02 15.08 14.88 14.88 0.9M
2025-03-19 15.60 15.61 15.46 15.49 0.6M
2025-03-18 15.59 15.60 15.49 15.54 0.4M
2025-03-17 15.50 15.74 15.49 15.70 0.9M
2025-03-14 15.65 15.93 15.62 15.86 1.5M
2025-03-13 14.73 14.86 14.70 14.82 0.3M
2025-03-12 14.92 14.96 14.81 14.90 0.2M
2025-03-11 15.01 15.07 14.88 14.96 0.5M
2025-03-10 14.75 14.80 14.56 14.59 0.9M
2025-03-07 15.04 15.14 14.93 14.97 0.5M
2025-03-06 15.12 15.23 15.10 15.15 0.9M
2025-03-05 14.64 14.95 14.62 14.93 0.7M
2025-03-04 14.37 14.53 14.28 14.46 0.6M
2025-03-03 14.47 14.50 14.20 14.30 0.6M
2025-02-28 14.40 14.53 14.40 14.46 0.9M
2025-02-27 15.02 15.05 14.85 14.90 0.7M
2025-02-26 15.16 15.24 15.01 15.07 0.8M
2025-02-25 14.87 14.95 14.84 14.89 0.5M
2025-02-24 15.09 15.12 14.95 14.96 1.2M
2025-02-21 15.42 15.57 15.27 15.33 1.6M
2025-02-20 15.00 15.12 14.98 15.09 0.9M
2025-02-19 14.87 14.88 14.76 14.79 0.7M
2025-02-18 14.78 14.82 14.63 14.71 1.1M
2025-02-14 15.08 15.19 15.05 15.17 1.1M
2025-02-13 14.32 14.61 14.28 14.61 0.6M
2025-02-12 14.55 14.77 14.46 14.70 1.0M
2025-02-11 14.30 14.44 14.30 14.35 0.3M
2025-02-10 14.49 14.57 14.37 14.56 0.8M
2025-02-07 14.50 14.65 14.33 14.40 0.8M
2025-02-06 14.08 14.10 13.98 14.04 0.5M
2025-02-05 13.89 13.89 13.76 13.77 0.5M
2025-02-04 14.20 14.40 14.15 14.32 0.8M
2025-02-03 13.62 13.96 13.56 13.93 1.3M
2025-01-31 14.39 14.39 13.93 13.97 0.8M
2025-01-30 14.20 14.45 14.20 14.31 0.6M
2025-01-29 14.43 14.49 14.23 14.23 0.3M
2025-01-28 14.16 14.25 14.05 14.19 0.4M
2025-01-27 14.34 14.38 14.19 14.28 0.5M
2025-01-24 14.27 14.45 14.23 14.42 0.6M
2025-01-23 13.91 14.03 13.89 14.02 0.3M
2025-01-22 14.04 14.05 13.94 14.02 0.6M
2025-01-21 14.03 14.18 13.96 14.11 0.5M
2025-01-17 13.70 14.10 13.70 13.91 1.1M
2025-01-16 13.60 13.62 13.56 13.56 0.4M
2025-01-15 13.72 13.73 13.60 13.72 0.4M
2025-01-14 13.69 13.73 13.66 13.69 0.7M
2025-01-13 12.98 13.10 12.93 12.99 0.4M
2025-01-10 13.10 13.10 12.89 12.92 1.9M
2025-01-08 13.47 13.55 13.38 13.52 0.4M
2025-01-07 13.73 13.78 13.56 13.60 0.5M
2025-01-06 13.68 13.71 13.36 13.42 1.1M
2025-01-03 13.44 13.46 13.36 13.45 1.0M
2025-01-02 13.82 13.87 13.70 13.70 1.0M