Direxion Daily Junior Gold Miners Index Bear 2X Shares

JDST
🏛️ メキシコ →
84.50
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
2024-12-31 643.51 643.51 643.00 643.00 0.0M
2024-12-30 654.25 654.25 654.25 654.25 0.0M
2024-12-26 620.00 620.00 593.00 594.00 0.0M
2024-12-19 612.00 625.00 612.00 620.00 0.0M
2024-12-18 575.10 588.12 575.10 588.12 0.0M
2024-12-13 525.00 535.00 510.00 535.00 0.0M
2024-12-11 471.00 471.00 469.86 469.86 0.0M
2024-12-10 502.00 502.00 495.02 495.02 0.0M
2024-12-06 550.00 552.00 550.00 552.00 0.0M
2024-12-05 529.70 529.70 529.70 529.70 0.0M
2024-12-03 529.51 529.51 529.51 529.51 0.0M
2024-11-29 540.00 540.00 540.00 540.00 0.0M
2024-11-27 565.00 565.00 565.00 565.00 0.0M
2024-11-25 568.50 568.50 565.00 565.00 0.0M
2024-11-22 531.65 531.65 531.65 531.65 0.0M
2024-11-20 544.00 544.00 544.00 544.00 0.0M
2024-11-19 570.00 570.00 570.00 570.00 0.0M
2024-11-15 612.70 613.00 612.70 613.00 0.0M
2024-11-12 595.00 595.00 595.00 595.00 0.0M
2024-11-11 561.00 583.00 561.00 575.00 0.0M
2024-11-06 529.33 549.00 521.00 521.00 0.0M
2024-11-04 489.00 489.00 489.00 489.00 0.0M
2024-11-01 471.74 489.00 471.74 489.00 0.0M
2024-10-31 464.00 464.00 464.00 464.00 0.0M
2024-10-29 433.51 433.51 433.51 433.51 0.0M
2024-10-28 440.75 450.00 440.75 449.86 0.0M
2024-10-24 430.00 440.47 430.00 440.47 0.0M
2024-10-23 423.75 425.00 423.75 425.00 0.0M
2024-10-22 418.19 418.19 412.00 412.00 0.0M
2024-10-18 446.00 448.39 429.00 429.00 0.0M
2024-10-17 476.00 476.00 473.22 473.22 0.0M
2024-10-16 480.00 480.00 480.00 480.00 0.0M
2024-10-15 491.00 491.00 491.00 491.00 0.0M
2024-10-14 503.68 503.68 503.68 503.68 0.0M
2024-10-11 489.00 492.67 489.00 492.67 0.0M
2024-10-10 531.00 531.00 531.00 531.00 0.0M
2024-10-09 559.00 559.00 553.00 553.00 0.0M
2024-10-08 556.00 565.54 549.99 549.99 0.0M
2024-10-03 530.00 530.00 530.00 530.00 0.0M
2024-09-30 523.00 530.00 523.00 530.00 0.0M
2024-09-27 500.00 506.00 500.00 504.00 0.0M
2024-09-24 495.00 495.00 468.99 468.99 0.0M
2024-09-23 483.81 512.93 483.81 512.93 0.0M
2024-09-18 531.50 546.00 531.50 544.99 0.0M
2024-09-17 517.00 530.00 517.00 530.00 0.0M
2024-09-13 518.83 526.00 515.00 517.00 0.0M
2024-09-11 683.90 684.70 683.90 684.70 0.0M
2024-09-06 687.00 716.99 687.00 716.99 0.0M
2024-09-03 620.00 687.83 620.00 687.00 0.0M
2024-08-30 622.00 624.20 622.00 624.20 0.0M
2024-08-26 568.00 568.00 568.00 568.00 0.0M
2024-08-19 555.00 555.00 555.00 555.00 0.0M
2024-08-16 583.11 583.11 573.19 573.19 0.0M
2024-08-07 750.00 750.00 736.61 736.61 0.0M
2024-08-06 722.36 722.36 720.00 720.00 0.0M
2024-08-05 722.36 778.00 722.36 749.99 0.0M
2024-08-01 600.59 600.59 600.59 600.59 0.0M
2024-07-31 585.00 585.00 585.00 585.00 0.0M
2024-07-30 632.55 642.71 630.00 630.00 0.0M
2024-07-29 650.00 650.00 650.00 650.00 0.0M
2024-07-25 613.00 637.00 613.00 637.00 0.0M
2024-07-23 580.00 580.00 580.00 580.00 0.0M
2024-07-22 570.00 570.00 570.00 570.00 0.0M
2024-07-19 569.00 620.00 569.00 590.00 0.0M
2024-07-18 563.50 563.50 563.50 563.50 0.0M
2024-07-17 506.45 523.86 506.45 523.86 0.0M
2024-07-16 496.00 496.00 496.00 496.00 0.0M
2024-07-15 520.81 520.81 520.81 520.81 0.0M
2024-07-12 525.80 525.80 525.80 525.80 0.0M
2024-07-11 534.67 534.67 525.00 525.00 0.0M
2024-07-10 568.00 568.00 568.00 568.00 0.0M
2024-07-08 590.50 614.00 590.50 614.00 0.0M
2024-07-05 598.51 598.51 593.89 597.00 0.0M
2024-07-02 719.98 719.99 719.98 719.99 0.0M
2024-07-01 702.54 702.54 702.54 702.54 0.0M
2024-06-28 688.30 688.30 688.30 688.30 0.0M
2024-06-27 702.10 702.10 688.20 688.20 0.0M
2024-06-26 720.00 720.00 720.00 720.00 0.0M
2024-06-25 685.10 703.00 685.10 702.00 0.0M
2024-06-24 690.00 690.00 680.00 680.00 0.0M
2024-06-21 700.00 700.00 700.00 700.00 0.0M
2024-06-20 702.90 702.90 665.00 665.00 0.0M
2024-06-18 738.10 738.10 702.10 720.00 0.0M
2024-06-17 740.00 742.00 740.00 742.00 0.0M
2024-06-14 742.00 742.00 740.00 740.00 0.0M
2024-06-13 720.00 750.00 720.00 749.90 0.0M
2024-06-11 724.00 732.50 720.20 720.20 0.0M
2024-06-10 700.00 719.00 690.10 690.20 0.0M
2024-06-05 664.30 664.30 635.10 660.00 0.0M
2024-06-04 666.00 680.00 662.30 672.30 0.0M
2024-06-03 610.00 610.50 610.00 610.50 0.0M
2024-05-31 585.20 585.20 585.20 585.20 0.0M
2024-05-28 562.00 571.20 562.00 570.60 0.0M
2024-05-24 615.00 650.00 615.00 650.00 0.0M
2024-05-23 590.10 612.00 590.10 612.00 0.0M
2024-05-22 572.00 589.00 572.00 589.00 0.0M
2024-05-21 549.60 575.00 549.60 575.00 0.0M
2024-05-20 581.00 581.00 533.50 535.90 0.0M
2024-05-17 581.00 581.00 581.00 581.00 0.0M
2024-05-14 660.50 660.50 643.70 643.70 0.0M
2024-05-13 655.50 660.50 655.50 660.50 0.0M
2024-05-10 610.00 610.00 610.00 610.00 0.0M
2024-05-09 690.00 690.00 638.80 640.00 0.0M
2024-05-07 688.10 688.10 688.10 688.10 0.0M
2024-05-06 730.00 730.00 688.00 688.00 0.0M
2024-05-03 740.00 745.00 740.00 740.00 0.0M
2024-05-02 748.20 748.20 720.00 729.00 0.0M
2024-04-30 695.90 748.10 695.90 745.60 0.0M
2024-04-29 688.80 695.80 675.60 695.80 0.0M
2024-04-26 705.20 706.00 700.00 700.00 0.0M
2024-04-25 760.00 760.00 705.00 705.00 0.0M
2024-04-24 740.00 750.00 740.00 740.00 0.0M
2024-04-23 737.00 737.00 720.70 735.00 0.0M
2024-04-22 729.50 779.90 729.50 772.70 0.0M
2024-04-19 712.90 712.90 700.00 700.10 0.0M
2024-04-18 712.20 720.00 709.30 719.80 0.0M
2024-04-17 713.60 734.40 693.30 723.70 0.0M
2024-04-16 745.00 766.00 740.00 750.00 0.0M
2024-04-15 700.00 720.00 700.00 700.10 0.0M
2024-04-12 632.00 694.00 620.00 692.60 0.0M
2024-04-11 670.00 670.00 659.40 659.40 0.0M
2024-04-10 700.00 700.00 670.10 691.50 0.0M
2024-04-09 659.90 670.00 659.90 666.00 0.0M
2024-04-08 688.00 695.90 680.00 695.90 0.0M
2024-04-05 700.00 700.00 684.00 688.00 0.0M
2024-04-04 720.00 746.00 713.80 742.40 0.0M
2024-04-03 768.80 768.80 717.80 725.00 0.0M
2024-04-02 802.00 802.00 780.00 780.00 0.0M
2024-04-01 790.00 815.00 756.10 803.00 0.0M
2024-03-27 865.00 865.00 865.00 865.00 0.0M
2024-03-26 900.00 911.00 900.00 911.00 0.0M
2024-03-25 910.00 910.00 910.00 910.00 0.0M
2024-03-22 934.00 934.00 934.00 934.00 0.0M
2024-03-21 905.80 915.00 888.00 915.00 0.0M
2024-03-20 990.00 990.00 880.00 900.00 0.0M
2024-03-19 988.50 988.50 988.50 988.50 0.0M
2024-03-15 956.00 956.00 940.00 940.00 0.0M
2024-03-14 953.60 965.00 950.00 950.00 0.0M
2024-03-13 952.70 952.70 920.00 943.90 0.0M
2024-03-12 998.60 998.60 976.20 976.60 0.0M
2024-03-11 979.00 979.40 940.00 940.00 0.0M
2024-03-08 974.30 980.00 961.30 979.40 0.0M
2024-03-07 990.00 990.00 970.10 985.00 0.0M
2024-03-06 1,010.00 1,025.00 1,003.00 1,010.00 0.0M
2024-03-05 1,050.00 1,056.70 1,020.00 1,056.70 0.0M
2024-03-04 1,110.00 1,110.00 1,084.00 1,090.00 0.0M
2024-03-01 1,243.20 1,243.20 1,199.90 1,199.90 0.0M
2024-02-29 1,337.90 1,337.90 1,337.90 1,337.90 0.0M
2024-02-28 1,300.10 1,358.00 1,300.10 1,358.00 0.0M
2024-02-26 1,286.50 1,286.50 1,286.50 1,286.50 0.0M
2024-02-22 1,286.00 1,305.30 1,286.00 1,305.30 0.0M
2024-02-21 1,287.40 1,287.40 1,287.40 1,287.40 0.0M
2024-02-20 1,230.00 1,230.00 1,225.00 1,225.00 0.0M
2024-02-15 1,253.90 1,253.90 1,253.90 1,253.90 0.0M
2024-02-14 1,298.10 1,329.90 1,298.10 1,329.90 0.0M
2024-02-13 1,229.60 1,360.00 1,229.60 1,360.00 0.0M
2024-02-12 1,194.50 1,194.50 1,194.50 1,194.50 0.0M
2024-02-09 1,220.00 1,230.00 1,220.00 1,230.00 0.0M
2024-02-08 1,180.00 1,204.90 1,180.00 1,204.90 0.0M
2024-02-07 1,156.70 1,180.00 1,156.70 1,180.00 0.0M
2024-02-06 1,175.00 1,175.00 1,175.00 1,175.00 0.0M
2024-02-02 1,155.00 1,165.00 1,134.20 1,134.20 0.0M
2024-02-01 1,125.00 1,125.00 1,110.00 1,110.00 0.0M
2024-01-31 1,116.10 1,120.00 1,116.10 1,120.00 0.0M
2024-01-30 1,107.10 1,116.10 1,107.10 1,116.10 0.0M
2024-01-29 1,116.10 1,116.10 1,116.10 1,116.10 0.0M
2024-01-26 1,150.00 1,150.00 1,149.80 1,149.80 0.0M
2024-01-25 1,125.10 1,160.00 1,125.10 1,160.00 0.0M
2024-01-24 1,180.00 1,180.00 1,179.90 1,179.90 0.0M
2024-01-23 1,178.70 1,180.00 1,178.70 1,180.00 0.0M
2024-01-22 1,168.40 1,190.00 1,168.40 1,184.90 0.0M
2024-01-19 1,183.50 1,201.50 1,180.00 1,180.00 0.0M
2024-01-18 1,179.00 1,179.00 1,170.00 1,170.00 0.0M
2024-01-17 1,192.40 1,200.10 1,170.30 1,184.70 0.0M
2024-01-16 1,057.30 1,120.00 1,057.30 1,115.20 0.0M
2024-01-12 1,000.00 1,004.20 977.80 1,004.20 0.0M
2024-01-11 1,099.80 1,113.50 1,080.00 1,080.00 0.0M
2024-01-10 1,060.00 1,080.00 1,060.00 1,069.00 0.0M
2024-01-09 1,035.00 1,070.00 1,035.00 1,060.00 0.0M
2024-01-08 1,050.00 1,050.00 1,027.00 1,027.00 0.0M
2024-01-05 1,010.00 1,040.00 1,010.00 1,032.00 0.0M
2024-01-03 1,010.00 1,034.90 1,010.00 1,032.00 0.0M
2024-01-02 941.00 965.00 941.00 965.00 0.0M