Direxion Daily FTSE China Bull 3X Shares

YINN
🏛️ メキシコ →
945.00
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
2023-12-29 353.00 357.30 351.01 355.88 0.0M
2023-12-28 322.00 352.99 322.00 348.56 0.0M
2023-12-27 326.00 327.18 319.40 323.00 0.0M
2023-12-26 326.00 326.00 319.80 322.00 0.0M
2023-12-22 326.00 326.00 314.00 317.00 0.0M
2023-12-21 336.20 345.00 335.70 343.48 0.0M
2023-12-20 334.00 341.00 325.00 325.15 0.1M
2023-12-19 347.50 351.85 347.50 350.33 0.0M
2023-12-18 344.00 344.00 335.02 338.50 0.0M
2023-12-15 359.98 363.50 351.00 351.63 0.0M
2023-12-14 345.00 358.00 345.00 352.59 0.0M
2023-12-13 332.50 339.20 323.70 338.82 0.1M
2023-12-11 340.00 348.50 332.00 341.04 0.0M
2023-12-08 350.00 350.00 335.01 337.61 0.0M
2023-12-07 348.00 354.55 348.00 354.00 0.0M
2023-12-06 350.00 356.50 347.50 348.00 0.0M
2023-12-05 345.00 354.00 344.00 349.42 0.0M
2023-12-04 371.00 375.00 366.22 366.33 0.0M
2023-12-01 380.00 390.00 377.00 387.77 0.0M
2023-11-30 406.17 410.00 404.50 405.85 0.0M
2023-11-29 422.01 422.01 398.65 400.57 0.0M
2023-11-28 428.00 428.99 423.50 428.59 0.0M
2023-11-27 442.00 448.87 442.00 445.85 0.0M
2023-11-24 451.93 462.35 451.93 462.35 0.0M
2023-11-22 455.45 460.00 455.00 459.04 0.0M
2023-11-21 462.85 465.00 454.00 455.45 0.0M
2023-11-17 459.00 459.00 450.00 454.17 0.0M
2023-11-16 460.00 475.00 449.80 456.88 0.0M
2023-11-15 508.00 530.00 508.00 520.57 0.0M
2023-11-14 475.00 491.00 471.40 486.05 0.0M
2023-11-13 462.00 467.00 454.30 465.73 0.0M
2023-11-10 450.00 450.35 441.40 450.33 0.0M
2023-11-09 465.00 470.00 453.45 455.02 0.0M
2023-11-08 473.00 478.00 467.88 467.88 0.0M
2023-11-07 466.00 479.69 466.00 479.00 0.0M
2023-11-06 494.00 496.30 483.30 485.55 0.0M
2023-11-03 468.00 480.00 468.00 479.77 0.0M
2023-11-01 443.00 445.99 436.00 443.69 0.0M
2023-10-31 451.00 456.00 434.00 455.16 0.0M
2023-10-30 480.00 480.00 458.81 476.00 0.0M
2023-10-27 472.00 473.99 460.89 462.00 0.0M
2023-10-26 460.26 464.44 457.00 460.00 0.0M
2023-10-25 483.11 483.11 457.01 464.86 0.0M
2023-10-24 463.00 492.00 463.00 488.26 0.0M
2023-10-23 435.95 446.72 430.00 445.09 0.0M
2023-10-20 450.00 450.00 438.00 440.63 0.0M
2023-10-19 474.00 478.87 465.60 465.60 0.0M
2023-10-18 498.39 501.00 487.00 489.17 0.0M
2023-10-17 507.93 513.00 507.55 510.87 0.0M
2023-10-16 515.40 523.60 515.40 518.79 0.0M
2023-10-13 510.00 514.00 509.00 513.19 0.0M
2023-10-12 540.00 540.00 520.80 528.46 0.0M
2023-10-11 540.00 550.00 540.00 545.00 0.0M
2023-10-10 523.00 537.00 520.50 536.50 0.0M
2023-10-09 495.00 507.00 495.00 504.98 0.0M
2023-10-06 486.50 509.00 486.50 504.50 0.0M
2023-10-05 464.00 478.20 463.50 477.82 0.0M
2023-10-04 470.60 470.60 460.01 464.37 0.0M
2023-10-03 470.00 477.00 466.00 475.65 0.0M
2023-10-02 497.00 502.21 494.26 502.21 0.0M
2023-09-29 512.50 515.00 501.00 505.48 0.0M
2023-09-28 488.00 498.00 486.53 495.00 0.0M
2023-09-27 500.00 505.50 499.00 504.79 0.0M
2023-09-26 497.00 502.44 495.10 498.00 0.0M
2023-09-25 508.76 525.54 508.76 519.73 0.0M
2023-09-22 495.00 539.00 495.00 531.12 0.0M
2023-09-21 517.00 517.00 484.21 486.00 0.0M
2023-09-20 529.00 529.00 517.00 517.00 0.0M
2023-09-19 529.40 529.40 524.00 526.90 0.0M
2023-09-18 523.52 533.32 520.00 531.92 0.0M
2023-09-15 545.00 545.00 535.00 535.00 0.0M
2023-09-14 554.69 554.69 545.00 549.82 0.0M
2023-09-13 534.00 538.00 533.40 536.00 0.0M
2023-09-12 560.00 560.00 545.66 552.34 0.0M
2023-09-11 564.00 564.00 548.45 551.93 0.0M
2023-09-08 533.01 543.00 529.50 540.43 0.0M
2023-09-07 545.00 553.99 533.00 543.99 0.0M
2023-09-06 595.00 604.00 582.81 593.00 0.0M
2023-09-05 580.00 585.50 574.00 585.20 0.0M
2023-09-04 609.49 616.66 609.49 616.66 0.0M
2023-09-01 593.00 620.00 589.52 596.52 0.0M
2023-08-31 547.00 561.70 546.00 561.62 0.0M
2023-08-30 567.00 575.00 553.01 569.12 0.0M
2023-08-29 570.00 590.00 565.82 583.14 0.0M
2023-08-28 538.00 558.00 538.00 550.00 0.0M
2023-08-25 503.73 515.98 502.00 515.98 0.0M
2023-08-24 522.00 529.00 518.00 520.00 0.0M
2023-08-23 488.88 516.00 488.88 510.53 0.0M
2023-08-22 481.15 488.87 480.00 487.00 0.0M
2023-08-21 487.07 488.87 476.84 488.87 0.0M
2023-08-18 525.00 525.00 488.00 494.86 0.0M
2023-08-17 546.00 548.00 533.00 535.01 0.0M
2023-08-16 550.00 550.00 520.10 525.11 0.0M
2023-08-15 565.00 565.00 553.68 556.47 0.0M
2023-08-14 585.59 595.00 575.00 585.08 0.0M
2023-08-11 626.00 626.00 586.10 602.34 0.0M
2023-08-10 675.00 690.00 654.00 667.56 0.0M
2023-08-09 660.00 660.00 634.00 651.15 0.0M
2023-08-08 665.00 665.00 623.77 641.12 0.0M
2023-08-07 700.00 700.00 666.00 678.00 0.0M
2023-08-04 711.11 714.00 688.00 688.05 0.0M
2023-08-03 710.50 734.99 710.50 725.26 0.0M
2023-08-02 710.00 710.00 663.00 666.69 0.0M
2023-08-01 735.00 741.00 706.81 725.97 0.0M
2023-07-31 775.00 784.57 759.30 781.98 0.0M
2023-07-28 691.00 744.00 691.00 743.41 0.0M
2023-07-27 669.00 672.00 646.00 653.00 0.0M
2023-07-26 673.00 684.00 671.00 679.24 0.0M
2023-07-25 678.00 686.00 650.01 655.00 0.0M
2023-07-24 576.00 644.50 576.00 631.90 0.0M
2023-07-21 608.00 608.00 593.44 597.00 0.0M
2023-07-20 592.00 603.00 588.00 594.94 0.0M
2023-07-19 613.00 617.00 595.00 595.35 0.0M
2023-07-18 595.00 602.00 572.50 583.93 0.0M
2023-07-17 635.21 642.00 617.00 625.00 0.0M
2023-07-14 641.00 646.50 635.00 635.20 0.1M
2023-07-13 640.00 675.90 640.00 675.02 0.0M
2023-07-12 611.11 637.93 611.11 634.52 0.0M
2023-07-11 575.00 588.30 573.00 588.14 0.0M
2023-07-10 575.00 579.00 575.00 577.31 0.0M
2023-07-07 566.00 588.00 562.60 583.14 0.0M
2023-07-06 558.50 558.50 543.70 553.93 0.0M
2023-07-05 588.50 594.00 588.00 593.03 0.0M
2023-07-03 625.00 631.00 611.01 616.50 0.0M
2023-06-30 586.00 592.00 586.00 588.00 0.0M
2023-06-29 575.00 580.00 569.80 571.50 0.0M
2023-06-28 595.00 598.00 588.00 593.25 0.0M
2023-06-27 606.00 613.70 602.50 613.00 0.0M
2023-06-26 588.70 588.78 578.00 578.51 0.0M
2023-06-23 590.00 590.00 567.00 569.25 0.0M
2023-06-22 601.00 614.20 601.00 609.98 0.0M
2023-06-21 633.00 633.00 611.00 615.00 0.0M
2023-06-20 662.00 662.00 627.00 631.52 0.0M
2023-06-16 725.00 738.00 711.90 714.60 0.0M
2023-06-15 708.60 730.50 708.60 730.02 0.0M
2023-06-14 660.01 695.10 660.01 688.00 0.0M
2023-06-13 671.00 682.00 664.93 665.98 0.0M
2023-06-12 649.00 650.00 644.01 644.01 0.0M
2023-06-09 656.00 659.00 649.49 649.70 0.1M
2023-06-08 656.00 660.00 653.86 654.47 0.1M
2023-06-07 660.00 663.99 634.00 634.00 0.0M
2023-06-06 623.00 665.99 623.00 657.05 0.0M
2023-06-05 604.00 622.00 604.00 622.00 0.0M
2023-06-02 588.88 636.00 588.88 625.50 0.0M
2023-06-01 548.00 584.42 546.00 574.50 0.0M
2023-05-31 529.99 539.00 512.00 538.84 0.0M
2023-05-30 568.00 570.00 535.00 543.27 0.1M
2023-05-26 584.00 599.99 582.00 595.91 0.0M
2023-05-25 601.00 610.00 572.00 574.46 0.1M
2023-05-24 645.00 645.00 607.01 611.97 0.0M
2023-05-23 690.00 690.00 655.45 669.22 0.0M
2023-05-22 730.00 735.00 718.50 719.00 0.0M
2023-05-19 680.00 680.00 672.00 678.88 0.0M
2023-05-18 702.00 702.00 683.00 690.58 0.0M
2023-05-17 713.00 715.70 697.75 712.00 0.0M
2023-05-16 723.00 735.25 723.00 733.56 0.0M
2023-05-15 726.00 757.99 718.00 752.82 0.0M
2023-05-12 707.59 707.59 668.00 670.75 0.0M
2023-05-11 712.00 729.99 709.00 728.13 0.0M
2023-05-10 705.00 709.00 700.00 709.00 0.0M
2023-05-09 718.00 730.00 717.00 729.67 0.0M
2023-05-08 775.00 775.00 760.00 766.25 0.0M
2023-05-05 740.00 755.00 740.00 751.66 0.0M
2023-05-04 725.00 730.00 718.00 727.00 0.0M
2023-05-03 680.70 686.00 672.84 673.00 0.1M
2023-05-02 695.00 695.00 670.07 681.50 0.0M
2023-04-28 726.25 735.75 725.00 732.25 0.0M
2023-04-27 711.00 733.87 710.00 730.13 0.0M
2023-04-26 709.10 714.20 698.00 701.60 0.0M
2023-04-25 679.00 679.50 665.80 668.99 0.0M
2023-04-24 731.00 731.00 719.00 724.45 0.0M
2023-04-21 774.41 774.41 738.00 747.00 0.0M
2023-04-20 814.05 814.05 777.02 779.01 0.0M
2023-04-19 799.00 806.50 777.30 804.70 0.0M
2023-04-18 839.00 852.00 829.00 833.23 0.0M
2023-04-17 830.00 840.00 827.70 838.00 0.0M
2023-04-14 780.00 780.00 775.00 778.00 0.0M
2023-04-13 804.00 810.00 800.00 806.58 0.0M
2023-04-12 817.39 817.39 752.50 753.00 0.0M
2023-04-11 845.00 854.00 833.75 834.59 0.0M
2023-04-10 820.00 839.52 820.00 830.00 0.0M
2023-04-05 824.00 824.00 808.35 813.00 0.0M
2023-04-04 822.00 842.00 822.00 840.50 0.0M
2023-04-03 850.00 853.00 846.00 847.70 0.0M
2023-03-31 865.00 867.54 850.00 856.86 0.0M
2023-03-30 880.00 898.00 877.00 891.53 0.0M
2023-03-29 854.00 861.00 850.60 852.81 0.0M
2023-03-28 826.50 853.00 823.50 851.71 0.0M
2023-03-27 762.00 773.00 758.50 768.74 0.0M
2023-03-24 831.50 834.00 818.15 822.55 0.0M
2023-03-23 825.73 863.99 823.00 833.79 0.0M
2023-03-22 774.99 790.00 768.00 768.31 0.0M
2023-03-21 758.00 778.79 750.65 762.00 0.0M
2023-03-17 756.00 756.00 734.01 748.72 0.0M
2023-03-16 736.59 754.99 731.00 746.86 0.0M
2023-03-15 724.99 725.10 705.00 724.00 0.0M
2023-03-14 732.00 753.00 732.00 737.00 0.0M
2023-03-13 735.00 760.00 732.70 747.35 0.0M
2023-03-10 709.72 730.07 702.00 716.53 0.0M
2023-03-09 743.00 743.00 705.60 709.72 0.0M
2023-03-08 785.50 789.99 776.79 786.25 0.0M
2023-03-07 860.00 860.00 815.21 816.24 0.0M
2023-03-06 880.00 886.99 858.00 859.50 0.0M
2023-03-03 893.50 893.50 885.00 889.29 0.0M
2023-03-02 855.00 902.00 855.00 900.00 0.0M
2023-03-01 862.20 871.00 842.02 852.33 0.0M
2023-02-28 796.15 796.15 768.00 769.35 0.0M
2023-02-27 793.00 802.50 787.00 796.15 0.0M
2023-02-24 784.50 784.50 759.00 763.69 0.0M
2023-02-23 897.50 897.50 830.00 847.00 0.0M
2023-02-22 880.00 880.00 850.00 858.50 0.0M
2023-02-21 909.99 909.99 883.75 883.75 0.0M
2023-02-17 924.00 927.00 898.00 903.70 0.0M
2023-02-16 965.00 997.00 965.00 982.70 0.0M
2023-02-15 990.00 990.00 963.00 980.69 0.0M
2023-02-14 1,010.00 1,011.00 990.00 1,005.78 0.0M
2023-02-13 1,030.00 1,048.00 1,022.00 1,036.97 0.0M
2023-02-10 1,023.00 1,023.00 980.00 988.69 0.0M
2023-02-09 1,052.00 1,127.00 1,052.00 1,089.85 0.0M
2023-02-08 1,062.30 1,062.30 1,034.80 1,044.71 0.0M
2023-02-07 1,095.31 1,096.00 1,065.00 1,084.54 0.0M
2023-02-03 1,165.00 1,165.00 1,112.00 1,114.99 0.1M
2023-02-02 1,230.00 1,230.00 1,172.00 1,185.33 0.0M
2023-02-01 1,238.00 1,272.00 1,218.70 1,272.00 0.0M
2023-01-31 1,229.00 1,229.00 1,170.00 1,190.99 0.0M
2023-01-30 1,250.00 1,250.01 1,215.00 1,219.56 0.0M
2023-01-27 1,381.13 1,381.13 1,350.00 1,370.00 0.0M
2023-01-26 1,362.00 1,371.64 1,345.00 1,370.00 0.0M
2023-01-25 1,304.00 1,324.00 1,290.00 1,323.84 0.0M
2023-01-24 1,314.00 1,322.02 1,296.07 1,313.08 0.0M
2023-01-23 1,291.00 1,337.31 1,291.00 1,314.00 0.0M
2023-01-20 1,256.60 1,285.00 1,255.21 1,280.89 0.0M
2023-01-19 1,150.00 1,212.60 1,150.00 1,200.83 0.0M
2023-01-18 1,150.00 1,158.00 1,132.00 1,133.00 0.0M
2023-01-17 1,167.54 1,179.00 1,152.16 1,156.29 0.0M
2023-01-13 1,224.30 1,234.00 1,207.00 1,232.59 0.0M
2023-01-12 1,200.00 1,204.00 1,172.00 1,189.52 0.0M
2023-01-11 1,218.00 1,243.41 1,204.46 1,230.95 0.0M
2023-01-10 1,176.80 1,202.63 1,162.50 1,200.00 0.0M
2023-01-09 1,194.26 1,199.00 1,169.88 1,172.17 0.0M
2023-01-06 1,145.55 1,169.00 1,134.00 1,168.07 0.0M
2023-01-05 1,144.44 1,177.50 1,144.44 1,175.00 0.0M
2023-01-04 1,075.00 1,185.00 1,075.00 1,165.49 0.0M
2023-01-03 965.00 1,010.00 965.00 990.00 0.0M