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
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 13.84 14.05 13.84 13.99 0.2M
2023-12-28 13.85 13.98 13.85 13.87 0.2M
2023-12-27 13.13 13.16 13.06 13.14 0.1M
2023-12-26 13.06 13.12 13.03 13.09 0.1M
2023-12-22 13.18 13.24 13.13 13.17 0.1M
2023-12-21 13.26 13.26 13.12 13.17 0.1M
2023-12-20 13.05 13.10 12.90 12.90 0.1M
2023-12-19 13.58 13.59 13.51 13.55 0.0M
2023-12-18 13.40 13.40 13.27 13.30 0.1M
2023-12-15 13.66 13.66 13.43 13.43 0.1M
2023-12-14 13.68 13.88 13.68 13.80 0.0M
2023-12-13 13.62 13.84 13.48 13.82 0.1M
2023-12-12 13.94 13.98 13.87 13.96 0.0M
2023-12-11 13.92 14.02 13.92 14.01 0.1M
2023-12-08 13.67 13.76 13.66 13.68 0.0M
2023-12-07 13.81 13.84 13.76 13.80 0.1M
2023-12-06 13.78 13.83 13.67 13.67 0.1M
2023-12-05 13.88 13.88 13.77 13.78 0.1M
2023-12-04 14.37 14.46 14.33 14.37 0.0M
2023-12-01 14.50 14.67 14.38 14.67 0.1M
2023-11-30 14.75 14.75 14.59 14.69 0.0M
2023-11-29 14.79 14.85 14.71 14.72 0.0M
2023-11-28 14.93 15.01 14.88 15.01 0.0M
2023-11-27 14.89 14.91 14.83 14.86 0.1M
2023-11-24 15.08 15.17 15.06 15.17 0.0M
2023-11-22 15.10 15.19 15.04 15.06 0.1M
2023-11-21 15.57 15.58 15.42 15.45 0.0M
2023-11-20 15.40 15.62 15.40 15.58 0.1M
2023-11-17 15.26 15.30 15.18 15.20 0.0M
2023-11-16 14.91 15.00 14.85 14.91 0.1M
2023-11-15 15.48 15.64 15.44 15.51 0.1M
2023-11-14 15.27 15.56 15.27 15.56 0.1M
2023-11-13 14.98 15.22 14.98 15.12 0.0M
2023-11-10 14.99 14.99 14.90 14.96 0.0M
2023-11-09 15.27 15.28 15.07 15.09 0.0M
2023-11-08 15.33 15.33 15.25 15.25 0.0M
2023-11-07 15.36 15.47 15.24 15.47 0.0M
2023-11-06 15.59 15.59 15.43 15.43 0.1M
2023-11-03 15.06 15.27 15.05 15.21 0.0M
2023-11-02 14.86 14.89 14.77 14.77 0.1M
2023-11-01 14.81 14.94 14.77 14.93 0.1M
2023-10-31 14.85 14.92 14.66 14.85 0.1M
2023-10-30 15.08 15.14 14.92 15.06 0.1M
2023-10-27 14.75 14.77 14.57 14.61 0.0M
2023-10-26 14.40 14.49 14.34 14.44 0.0M
2023-10-25 14.27 14.36 14.18 14.29 0.1M
2023-10-24 14.31 14.65 14.31 14.62 0.1M
2023-10-23 14.06 14.15 13.98 14.14 0.1M
2023-10-20 14.25 14.33 14.15 14.15 0.1M
2023-10-19 14.50 14.58 14.45 14.52 0.2M
2023-10-18 15.16 15.16 14.95 14.96 0.1M
2023-10-17 15.34 15.47 15.31 15.42 0.1M
2023-10-16 15.40 15.56 15.30 15.53 0.1M
2023-10-13 15.66 15.69 15.60 15.64 0.0M
2023-10-12 16.09 16.09 15.74 15.79 0.1M
2023-10-11 16.23 16.27 16.08 16.14 0.1M
2023-10-10 15.93 16.09 15.93 16.07 0.0M
2023-10-09 15.93 16.04 15.89 16.04 0.0M
2023-10-06 15.70 16.00 15.68 15.99 0.0M
2023-10-05 15.49 15.62 15.46 15.62 0.0M
2023-10-04 15.47 15.54 15.43 15.46 0.1M
2023-10-03 15.67 15.74 15.61 15.74 0.0M
2023-10-02 16.15 16.15 16.07 16.08 0.0M
2023-09-29 16.49 16.49 16.25 16.27 0.0M
2023-09-28 15.97 16.14 15.97 16.06 0.1M
2023-09-27 16.24 16.24 16.04 16.12 0.0M
2023-09-26 15.99 16.08 15.97 16.07 0.0M
2023-09-25 16.14 16.20 16.09 16.16 0.1M
2023-09-22 16.58 16.58 16.44 16.51 0.1M
2023-09-21 15.73 15.78 15.68 15.74 0.1M
2023-09-20 16.25 16.32 16.13 16.13 0.0M
2023-09-19 16.30 16.33 16.21 16.24 0.0M
2023-09-18 16.37 16.46 16.35 16.46 0.0M
2023-09-15 16.40 16.40 16.24 16.26 0.1M
2023-09-14 16.65 16.68 16.55 16.62 0.0M
2023-09-13 16.73 16.73 16.61 16.65 0.0M
2023-09-12 16.65 16.80 16.65 16.78 0.0M
2023-09-11 16.77 16.83 16.70 16.82 0.0M
2023-09-08 16.25 16.25 16.11 16.18 0.1M
2023-09-07 16.50 16.50 16.19 16.30 0.1M
2023-09-06 17.16 17.31 17.07 17.11 0.1M
2023-09-05 17.30 17.32 17.18 17.27 0.0M
2023-09-01 17.46 17.53 17.37 17.39 0.1M
2023-08-31 17.12 17.12 16.91 16.97 0.0M
2023-08-30 16.98 17.17 16.98 17.16 0.1M
2023-08-29 16.93 17.27 16.88 17.24 0.1M
2023-08-28 16.64 16.80 16.59 16.77 0.1M
2023-08-25 16.28 16.32 16.12 16.30 0.0M
2023-08-24 16.30 16.37 16.22 16.31 0.0M
2023-08-23 16.08 16.29 16.02 16.25 0.1M
2023-08-22 16.53 16.55 16.35 16.40 0.1M
2023-08-21 16.52 16.57 16.41 16.54 0.1M
2023-08-18 16.68 16.78 16.60 16.75 0.1M
2023-08-17 17.35 17.35 17.13 17.16 0.1M
2023-08-16 16.95 17.02 16.82 16.84 0.1M
2023-08-15 17.36 17.36 17.18 17.23 0.1M
2023-08-14 17.64 17.74 17.45 17.68 0.1M
2023-08-11 18.01 18.01 17.73 17.79 0.3M
2023-08-10 19.25 19.41 19.05 19.07 0.0M
2023-08-09 19.27 19.27 18.94 19.03 0.0M
2023-08-08 19.05 19.05 18.83 19.02 0.1M
2023-08-07 19.60 19.60 19.24 19.37 0.2M
2023-08-04 19.99 20.03 19.79 19.87 0.0M
2023-08-03 19.74 20.04 19.73 19.96 0.1M
2023-08-02 19.25 19.29 19.05 19.14 0.1M
2023-08-01 19.57 19.71 19.45 19.49 0.1M
2023-07-31 19.99 20.13 19.91 20.10 0.1M
2023-07-28 19.97 20.19 19.87 20.09 0.3M
2023-07-27 18.81 18.81 18.51 18.55 0.1M
2023-07-26 18.96 19.19 18.91 19.14 0.2M
2023-07-25 19.19 19.29 18.97 19.05 0.2M
2023-07-24 17.83 18.32 17.82 18.18 0.1M
2023-07-21 17.95 17.95 17.73 17.75 0.1M
2023-07-20 17.89 17.96 17.82 17.89 0.1M
2023-07-19 17.97 18.10 17.92 17.96 0.1M
2023-07-18 18.13 18.25 18.00 18.09 0.0M
2023-07-17 18.29 18.40 18.15 18.40 0.0M
2023-07-14 18.73 18.77 18.57 18.59 0.1M
2023-07-13 18.77 18.97 18.73 18.96 0.1M
2023-07-12 18.28 18.38 18.20 18.34 0.0M
2023-07-11 18.06 18.13 17.96 18.12 0.0M
2023-07-10 17.75 17.92 17.75 17.88 0.0M
2023-07-07 17.59 17.83 17.59 17.68 0.0M
2023-07-06 17.58 17.58 17.35 17.43 0.1M
2023-07-05 17.85 17.89 17.76 17.80 0.1M
2023-07-03 17.98 18.12 17.96 18.01 0.0M
2023-06-30 17.61 17.74 17.61 17.67 0.1M
2023-06-29 17.24 17.38 17.24 17.34 0.1M
2023-06-28 17.50 17.58 17.38 17.57 0.0M
2023-06-27 17.79 17.86 17.68 17.74 0.1M
2023-06-26 17.49 17.49 17.26 17.29 0.1M
2023-06-23 17.73 17.73 17.43 17.59 0.1M
2023-06-22 17.96 17.98 17.90 17.98 0.0M
2023-06-21 18.04 18.15 18.00 18.12 0.2M
2023-06-20 18.76 18.79 18.55 18.60 0.1M
2023-06-16 19.45 19.46 19.26 19.35 0.1M
2023-06-15 19.09 19.33 19.09 19.30 0.1M
2023-06-14 18.35 18.59 18.34 18.53 0.1M
2023-06-13 18.37 18.37 18.21 18.21 0.0M
2023-06-12 18.06 18.09 18.00 18.03 0.0M
2023-06-09 18.00 18.07 17.91 17.95 0.1M
2023-06-08 17.94 18.11 17.94 18.11 0.0M
2023-06-07 17.79 17.88 17.50 17.57 0.1M
2023-06-06 17.85 18.09 17.77 18.09 0.0M
2023-06-05 18.10 18.27 18.10 18.24 0.0M
2023-06-02 18.71 18.73 18.50 18.54 0.1M
2023-06-01 17.78 18.13 17.78 18.06 0.0M
2023-05-31 17.72 17.82 17.57 17.82 0.1M
2023-05-30 18.21 18.21 17.98 18.01 0.1M
2023-05-26 18.31 18.60 18.31 18.53 0.0M
2023-05-25 18.49 18.49 18.18 18.20 0.0M
2023-05-24 18.60 18.60 18.36 18.42 0.1M
2023-05-23 19.31 19.31 19.01 19.05 0.1M
2023-05-22 19.96 20.01 19.80 19.83 0.0M
2023-05-19 19.72 19.79 19.67 19.76 0.0M
2023-05-18 19.77 19.77 19.55 19.60 0.1M
2023-05-17 20.04 20.04 19.85 19.98 0.1M
2023-05-16 20.36 20.46 20.21 20.32 0.2M
2023-05-15 20.69 20.91 20.60 20.86 0.1M
2023-05-12 20.16 20.16 19.84 19.88 0.1M
2023-05-11 20.84 20.84 20.59 20.81 0.0M
2023-05-10 20.90 20.96 20.77 20.95 0.0M
2023-05-09 21.11 21.32 21.11 21.28 0.0M
2023-05-08 21.66 21.68 21.53 21.56 0.0M
2023-05-05 21.07 21.26 21.06 21.24 0.0M
2023-05-04 21.23 21.36 21.18 21.29 0.0M
2023-05-03 20.89 20.97 20.81 20.83 0.1M
2023-05-02 20.91 20.91 20.73 20.86 0.0M
2023-05-01 21.11 21.16 21.02 21.03 0.0M
2023-04-28 21.29 21.38 21.18 21.37 0.0M
2023-04-27 20.74 20.95 20.63 20.95 0.0M
2023-04-26 20.69 20.69 20.33 20.37 0.0M
2023-04-25 20.46 20.46 20.18 20.26 0.2M
2023-04-24 20.94 20.94 20.82 20.94 0.0M
2023-04-21 21.50 21.50 21.25 21.41 0.1M
2023-04-20 22.43 22.57 22.30 22.36 0.0M
2023-04-19 22.55 22.60 22.35 22.50 0.0M
2023-04-18 23.17 23.24 22.90 22.98 0.0M
2023-04-17 22.98 22.99 22.80 22.92 0.2M
2023-04-14 22.35 22.48 22.20 22.30 0.0M
2023-04-13 22.19 22.52 22.19 22.46 0.0M
2023-04-12 22.45 22.47 22.14 22.14 0.0M
2023-04-11 22.50 22.54 22.40 22.41 0.0M
2023-04-10 22.41 22.50 22.37 22.50 0.0M
2023-04-06 22.41 22.66 22.38 22.53 0.0M
2023-04-05 22.76 22.79 22.36 22.54 0.0M
2023-04-04 22.38 22.72 22.38 22.65 0.1M
2023-04-03 22.25 22.51 22.25 22.42 0.1M
2023-03-31 22.14 22.15 21.76 21.93 0.0M
2023-03-30 22.04 22.10 21.96 22.07 0.1M
2023-03-29 21.42 21.59 21.41 21.49 0.0M
2023-03-28 21.50 21.66 21.50 21.57 0.0M
2023-03-27 21.35 21.48 21.29 21.48 0.0M
2023-03-24 21.63 21.75 21.62 21.69 0.0M
2023-03-23 22.07 22.40 21.93 22.02 0.1M
2023-03-22 21.41 21.73 21.31 21.34 0.0M
2023-03-21 21.35 21.44 21.12 21.28 0.0M
2023-03-20 20.85 21.14 20.85 21.12 0.0M
2023-03-17 20.90 21.00 20.77 20.79 0.1M
2023-03-16 20.70 20.99 20.55 20.97 0.1M
2023-03-15 20.71 21.00 20.64 20.99 0.1M
2023-03-14 21.64 21.65 21.45 21.60 0.0M
2023-03-13 21.23 21.74 21.23 21.55 0.1M
2023-03-10 20.84 21.14 20.80 20.87 0.1M
2023-03-09 21.02 21.12 20.71 20.83 0.1M
2023-03-08 21.27 21.50 21.27 21.31 0.1M
2023-03-07 21.59 21.72 21.10 21.10 0.1M
2023-03-06 22.53 22.60 22.16 22.18 0.1M
2023-03-03 22.90 23.24 22.90 23.22 0.1M
2023-03-02 22.75 23.04 22.61 22.97 0.1M
2023-03-01 23.13 23.24 23.05 23.12 0.1M
2023-02-28 21.93 22.11 21.85 21.93 0.1M
2023-02-27 21.92 21.95 21.71 21.76 0.1M
2023-02-24 21.52 21.54 21.21 21.36 0.1M
2023-02-23 23.00 23.00 22.40 22.54 0.0M
2023-02-22 22.92 23.00 22.65 22.65 0.0M
2023-02-21 23.19 23.36 23.08 23.08 0.1M
2023-02-17 22.11 22.15 21.96 22.11 0.1M
2023-02-16 22.85 23.09 22.69 22.96 0.1M
2023-02-15 23.61 23.63 23.41 23.56 0.0M
2023-02-14 23.86 24.19 23.70 24.01 0.1M
2023-02-13 23.95 24.25 23.87 24.20 0.1M
2023-02-10 23.56 23.56 23.22 23.31 0.0M
2023-02-09 24.21 24.27 23.90 24.00 0.1M
2023-02-08 23.22 23.25 23.06 23.20 0.1M
2023-02-07 23.46 23.65 23.25 23.55 0.1M
2023-02-06 23.13 23.35 22.96 23.31 0.1M
2023-02-03 24.35 24.43 23.53 23.62 0.2M
2023-02-02 25.30 25.30 24.78 24.90 0.1M
2023-02-01 25.26 25.76 25.20 25.66 0.1M
2023-01-31 24.98 25.04 24.71 25.02 0.1M
2023-01-30 25.55 25.63 25.29 25.33 0.1M
2023-01-27 26.34 26.45 26.10 26.36 0.1M
2023-01-26 26.49 26.60 26.18 26.45 0.1M
2023-01-25 25.69 25.86 25.44 25.84 0.1M
2023-01-24 25.53 25.71 25.42 25.51 0.0M
2023-01-23 25.68 25.83 25.49 25.60 0.0M
2023-01-20 25.14 25.38 24.93 25.33 0.1M
2023-01-19 24.81 24.89 24.69 24.83 0.1M
2023-01-18 24.79 24.79 24.42 24.43 0.1M
2023-01-17 24.55 24.76 24.53 24.72 0.1M
2023-01-13 24.23 24.48 24.07 24.43 0.1M
2023-01-12 23.49 23.77 23.36 23.76 0.1M
2023-01-11 23.20 23.42 23.10 23.35 0.1M
2023-01-10 23.06 23.29 23.02 23.22 0.1M
2023-01-09 23.14 23.34 23.05 23.05 0.1M
2023-01-06 22.32 22.77 22.13 22.77 0.1M
2023-01-05 21.71 21.93 21.69 21.92 0.1M
2023-01-04 21.03 21.38 20.87 21.33 0.1M
2023-01-03 20.68 20.94 20.59 20.62 0.0M