Direxion Daily MSCI Emerging Markets Bear 3X Shares

EDZ
🏛️ メキシコ →
76.75
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
2022-12-30 271.00 279.00 270.00 277.00 0.0M
2022-12-29 268.00 268.00 263.00 265.58 0.0M
2022-12-28 270.00 278.50 270.00 278.50 0.0M
2022-12-27 272.00 272.00 264.00 267.00 0.0M
2022-12-26 275.01 275.01 270.00 270.00 0.0M
2022-12-23 279.70 279.70 278.70 278.70 0.0M
2022-12-22 280.00 285.00 280.00 284.01 0.0M
2022-12-21 282.89 282.89 273.50 274.25 0.0M
2022-12-20 284.50 284.50 280.00 282.00 0.0M
2022-12-19 280.90 283.55 280.90 282.26 0.0M
2022-12-16 282.00 283.00 280.09 282.00 0.0M
2022-12-15 274.00 285.00 274.00 283.00 0.0M
2022-12-14 263.60 269.00 261.54 263.00 0.0M
2022-12-13 268.00 268.00 255.00 262.75 0.0M
2022-12-09 263.50 269.00 263.05 268.50 0.0M
2022-12-08 266.00 266.00 262.00 263.77 0.0M
2022-12-07 273.32 275.09 270.50 270.52 0.0M
2022-12-06 268.27 271.00 268.27 270.40 0.0M
2022-12-05 253.00 268.00 253.00 267.00 0.0M
2022-12-02 259.00 261.92 253.00 253.00 0.0M
2022-12-01 249.00 256.00 249.00 253.00 0.0M
2022-11-30 270.00 270.00 250.00 250.01 0.0M
2022-11-29 275.00 277.50 272.00 276.99 0.0M
2022-11-28 291.84 296.00 291.84 295.40 0.0M
2022-11-25 293.00 293.00 291.00 292.00 0.0M
2022-11-24 288.05 293.00 288.05 293.00 0.0M
2022-11-23 293.00 294.00 288.02 289.00 0.0M
2022-11-22 300.00 303.40 296.00 299.99 0.0M
2022-11-18 287.00 293.00 287.00 288.50 0.0M
2022-11-17 295.00 297.50 280.61 281.12 0.0M
2022-11-16 274.00 283.00 274.00 282.87 0.0M
2022-11-15 270.00 276.00 263.00 272.03 0.0M
2022-11-14 289.00 294.99 284.00 288.30 0.0M
2022-11-11 302.00 302.00 286.00 288.16 0.0M
2022-11-10 337.67 337.67 308.01 308.01 0.0M
2022-11-09 340.00 351.00 340.00 350.00 0.0M
2022-11-08 334.00 337.00 328.00 331.00 0.0M
2022-11-07 340.00 340.50 332.80 337.67 0.0M
2022-11-04 360.00 360.00 341.20 341.20 0.0M
2022-11-03 404.00 408.00 389.00 389.00 0.0M
2022-11-01 389.00 394.39 384.19 385.00 0.0M
2022-10-31 421.00 423.00 415.48 417.00 0.0M
2022-10-28 416.75 422.50 411.00 411.00 0.0M
2022-10-27 403.00 405.00 395.00 404.99 0.0M
2022-10-26 400.53 403.00 385.01 396.00 0.0M
2022-10-25 425.00 425.00 414.06 414.06 0.0M
2022-10-24 411.60 442.00 411.60 428.00 0.0M
2022-10-21 405.00 405.00 383.00 383.48 0.0M
2022-10-20 401.00 405.00 384.73 401.00 0.0M
2022-10-19 410.00 417.65 404.35 414.00 0.0M
2022-10-18 379.50 399.00 379.50 395.00 0.0M
2022-10-17 427.00 427.00 386.00 390.80 0.0M
2022-10-14 395.00 426.99 395.00 426.40 0.0M
2022-10-13 442.00 442.00 400.96 402.50 0.0M
2022-10-12 405.00 414.00 405.00 407.00 0.0M
2022-10-11 396.00 415.00 396.00 413.36 0.0M
2022-10-10 377.47 395.00 377.47 390.09 0.0M
2022-10-07 365.00 375.60 365.00 375.60 0.0M
2022-10-06 354.00 356.71 353.02 356.71 0.0M
2022-10-05 352.00 360.00 345.00 346.34 0.0M
2022-10-04 360.00 360.00 343.37 347.00 0.0M
2022-10-03 405.00 405.00 383.60 384.85 0.0M
2022-09-30 400.01 405.47 391.01 405.47 0.0M
2022-09-29 378.00 414.00 378.00 403.00 0.0M
2022-09-28 395.00 400.00 375.01 375.23 0.0M
2022-09-27 385.00 396.00 380.00 391.05 0.0M
2022-09-26 388.00 393.65 377.00 388.24 0.0M
2022-09-23 350.00 379.00 350.00 375.25 0.0M
2022-09-22 342.00 346.00 340.00 341.31 0.0M
2022-09-21 323.00 339.00 323.00 338.06 0.0M
2022-09-20 323.00 326.00 319.00 319.81 0.0M
2022-09-19 320.00 329.00 315.06 316.00 0.0M
2022-09-15 303.55 314.00 302.00 312.00 0.0M
2022-09-14 302.00 305.00 299.50 302.00 0.0M
2022-09-13 297.00 306.58 295.00 306.09 0.0M
2022-09-12 281.00 281.00 277.70 279.00 0.0M
2022-09-09 296.50 296.50 291.00 292.00 0.0M
2022-09-08 315.00 315.00 306.88 307.24 0.0M
2022-09-07 315.00 316.00 301.51 302.00 0.0M
2022-09-06 306.19 313.00 303.64 312.50 0.0M
2022-09-05 310.00 310.00 310.00 310.00 0.0M
2022-09-02 296.00 300.00 289.00 300.00 0.0M
2022-09-01 297.00 303.00 295.57 295.57 0.0M
2022-08-31 288.00 288.00 277.70 286.00 0.0M
2022-08-30 275.00 293.00 275.00 291.00 0.0M
2022-08-29 276.39 277.79 272.15 276.90 0.0M
2022-08-26 258.00 272.00 254.00 272.49 0.0M
2022-08-25 270.00 270.00 260.00 260.01 0.0M
2022-08-24 280.49 280.49 274.50 278.00 0.0M
2022-08-23 275.86 278.35 275.58 278.35 0.0M
2022-08-22 284.00 285.99 283.00 285.92 0.0M
2022-08-19 275.00 281.50 275.00 280.20 0.0M
2022-08-18 260.00 270.00 260.00 269.00 0.0M
2022-08-17 262.00 262.75 257.00 260.01 0.0M
2022-08-16 256.00 257.00 255.50 255.50 0.0M
2022-08-15 258.00 258.99 254.50 255.63 0.0M
2022-08-12 261.46 261.46 252.00 252.00 0.0M
2022-08-11 256.01 263.33 250.00 263.33 0.0M
2022-08-10 275.00 275.00 262.70 264.40 0.0M
2022-08-09 273.00 280.00 273.00 279.00 0.0M
2022-08-08 272.00 277.00 272.00 275.98 0.0M
2022-08-05 282.00 282.00 278.98 279.72 0.0M
2022-08-04 286.00 286.00 276.00 278.00 0.0M
2022-08-03 293.00 297.00 284.00 284.17 0.0M
2022-08-02 292.00 298.00 287.00 295.33 0.0M
2022-08-01 285.00 293.00 281.00 289.51 0.0M
2022-07-29 286.00 288.50 282.00 282.10 0.0M
2022-07-28 278.83 287.00 275.00 275.00 0.0M
2022-07-27 290.00 292.00 276.70 278.84 0.0M
2022-07-26 291.30 298.00 291.30 298.00 0.0M
2022-07-25 293.00 294.00 289.60 291.37 0.0M
2022-07-22 286.19 297.89 286.19 296.92 0.0M
2022-07-21 289.01 295.00 286.80 288.12 0.0M
2022-07-20 293.00 299.00 292.09 295.73 0.0M
2022-07-19 304.00 304.00 290.00 292.40 0.0M
2022-07-18 293.90 306.00 292.89 305.92 0.0M
2022-07-15 323.40 328.00 314.50 314.50 0.0M
2022-07-14 320.12 334.00 320.12 324.39 0.0M
2022-07-13 319.00 325.46 308.44 312.30 0.0M
2022-07-12 311.00 316.19 306.25 314.12 0.0M
2022-07-11 296.00 310.00 296.00 308.14 0.0M
2022-07-08 283.00 285.96 277.00 280.00 0.0M
2022-07-07 298.00 298.00 277.79 281.00 0.0M
2022-07-06 307.00 310.00 299.00 301.08 0.0M
2022-07-05 295.00 308.00 294.01 294.03 0.0M
2022-07-04 285.00 285.00 283.00 283.00 0.0M
2022-07-01 284.50 295.00 281.61 284.00 0.0M
2022-06-30 282.00 289.00 274.00 280.71 0.0M
2022-06-29 269.19 275.70 269.00 273.50 0.0M
2022-06-28 261.35 269.00 253.46 268.00 0.0M
2022-06-27 257.19 263.00 256.86 261.20 0.0M
2022-06-24 272.01 273.89 262.00 262.99 0.0M
2022-06-23 286.99 291.00 281.00 284.41 0.0M
2022-06-22 288.94 290.00 282.00 286.74 0.0M
2022-06-21 275.00 277.00 270.60 271.60 0.0M
2022-06-20 289.05 290.52 289.05 289.05 0.0M
2022-06-17 285.00 298.00 285.00 289.05 0.0M
2022-06-16 290.10 303.99 290.00 295.60 0.0M
2022-06-15 283.99 285.00 263.00 268.00 0.0M
2022-06-14 294.50 294.50 280.22 283.75 0.0M
2022-06-13 275.00 297.00 275.00 294.96 0.0M
2022-06-10 250.88 260.74 250.88 257.38 0.0M
2022-06-09 234.00 247.00 234.00 246.93 0.0M
2022-06-08 233.00 233.00 228.00 229.32 0.0M
2022-06-07 240.00 240.00 233.20 233.41 0.0M
2022-06-06 234.00 237.99 225.00 237.26 0.0M
2022-06-03 235.00 241.00 234.50 239.01 0.0M
2022-06-02 238.00 238.00 228.50 228.87 0.0M
2022-06-01 232.00 245.01 232.00 240.72 0.0M
2022-05-31 228.00 237.00 228.00 234.08 0.0M
2022-05-30 245.00 250.00 245.00 245.00 0.0M
2022-05-27 253.25 253.25 247.00 247.59 0.0M
2022-05-26 270.22 270.22 256.01 256.48 0.0M
2022-05-25 277.00 278.00 268.01 272.26 0.0M
2022-05-24 275.00 283.10 273.10 278.45 0.0M
2022-05-23 262.90 266.00 260.00 263.25 0.0M
2022-05-20 269.00 279.00 261.90 268.74 0.0M
2022-05-19 275.00 277.50 269.00 273.35 0.0M
2022-05-18 270.00 288.99 269.00 286.14 0.0M
2022-05-17 280.00 280.00 265.00 268.10 0.0M
2022-05-16 293.40 294.00 286.40 290.00 0.0M
2022-05-13 305.00 305.00 287.31 288.30 0.0M
2022-05-12 314.00 328.00 310.00 315.01 0.0M
2022-05-11 304.00 310.00 292.00 309.88 0.0M
2022-05-10 293.00 311.00 293.00 303.10 0.0M
2022-05-09 295.00 309.87 295.00 307.49 0.0M
2022-05-06 285.00 286.00 275.00 281.25 0.0M
2022-05-05 255.00 278.00 255.00 273.59 0.0M
2022-05-04 260.00 265.00 240.06 240.18 0.0M
2022-05-03 257.00 257.00 252.51 254.00 0.0M
2022-05-02 262.00 271.00 259.00 261.47 0.0M
2022-04-29 245.01 259.75 244.09 259.43 0.0M
2022-04-28 270.29 277.00 262.51 263.90 0.0M
2022-04-27 276.92 280.00 269.00 272.42 0.0M
2022-04-26 271.00 283.00 270.00 282.12 0.0M
2022-04-25 267.76 274.00 262.51 263.03 0.0M
2022-04-22 251.00 258.88 248.50 258.05 0.0M
2022-04-21 236.00 252.60 236.00 251.37 0.0M
2022-04-20 233.00 236.00 233.00 235.00 0.0M
2022-04-19 227.60 236.80 227.60 229.33 0.1M
2022-04-18 222.00 230.30 222.00 226.84 0.0M
2022-04-13 217.09 217.09 213.01 213.33 0.0M
2022-04-12 218.00 224.45 217.00 224.00 0.0M
2022-04-11 216.15 224.00 216.15 221.36 0.0M
2022-04-08 214.44 217.72 213.56 216.15 0.0M
2022-04-07 214.00 221.00 214.00 215.52 0.0M
2022-04-06 205.00 215.90 205.00 212.00 0.0M
2022-04-05 194.52 203.70 194.52 203.85 0.0M
2022-04-04 198.00 198.00 189.01 191.69 0.0M
2022-04-01 204.50 206.50 198.01 203.55 0.0M
2022-03-31 208.06 212.90 208.00 210.36 0.0M
2022-03-30 202.11 206.02 199.00 204.34 0.0M
2022-03-29 209.88 209.88 201.00 203.19 0.0M
2022-03-28 216.00 221.18 215.05 215.57 0.0M
2022-03-25 218.00 220.30 215.53 217.00 0.0M
2022-03-24 216.00 218.04 211.24 212.00 0.0M
2022-03-23 218.00 220.00 210.00 216.04 0.0M
2022-03-22 216.00 216.00 211.50 214.16 0.1M
2022-03-18 233.00 234.00 215.50 216.02 0.0M
2022-03-17 230.00 237.00 227.00 228.54 0.0M
2022-03-16 289.00 289.00 222.00 229.61 0.0M
2022-03-15 312.00 318.00 299.01 300.06 0.0M
2022-03-14 289.88 305.99 287.78 303.79 0.0M
2022-03-11 260.00 283.99 260.00 281.78 0.0M
2022-03-10 265.00 271.10 263.50 267.66 0.0M
2022-03-09 264.00 267.72 249.76 250.08 0.0M
2022-03-08 283.00 289.99 268.08 279.87 0.0M
2022-03-07 255.00 284.49 255.00 283.87 0.0M
2022-03-04 240.00 254.00 240.00 252.68 0.2M
2022-03-03 225.00 235.58 225.00 233.73 0.0M
2022-03-02 220.00 231.12 220.00 222.79 0.0M
2022-03-01 225.00 228.00 214.90 225.29 0.0M
2022-02-28 220.00 221.00 213.72 214.50 0.0M
2022-02-25 214.00 219.10 205.00 206.00 0.0M
2022-02-24 234.05 239.99 216.97 220.60 0.1M
2022-02-23 194.00 204.30 194.00 203.62 0.0M
2022-02-22 196.30 200.79 193.01 197.10 0.1M
2022-02-21 185.24 195.00 185.24 192.45 0.0M
2022-02-18 184.40 189.99 184.01 188.00 0.0M
2022-02-17 180.00 184.60 179.99 182.78 0.0M
2022-02-16 183.00 183.00 176.00 177.61 0.0M
2022-02-15 191.00 191.00 181.01 181.42 0.0M
2022-02-14 193.00 198.00 192.50 195.65 0.0M
2022-02-11 182.00 192.69 180.75 192.13 0.0M
2022-02-10 182.00 184.70 176.00 184.33 0.0M
2022-02-09 188.99 188.99 180.00 180.01 0.0M
2022-02-08 193.00 193.99 190.30 191.00 0.0M
2022-02-04 199.00 200.00 192.50 192.50 0.0M
2022-02-03 197.00 197.00 193.00 196.01 0.0M
2022-02-02 187.00 193.00 187.00 188.50 0.0M
2022-02-01 191.00 194.00 189.00 189.69 0.0M
2022-01-31 215.00 215.00 192.40 192.68 0.0M
2022-01-28 218.00 224.00 216.00 216.97 0.0M
2022-01-27 211.00 218.60 209.21 218.00 0.0M
2022-01-26 198.70 211.99 197.00 210.72 0.0M
2022-01-25 203.16 207.90 198.79 200.04 0.0M
2022-01-24 198.11 214.00 198.11 203.16 0.1M
2022-01-21 186.97 191.39 185.00 190.48 0.0M
2022-01-20 178.00 184.30 174.20 183.17 0.1M
2022-01-19 184.00 186.40 183.70 186.29 0.0M
2022-01-18 182.53 189.00 182.53 188.46 0.0M
2022-01-17 177.50 177.50 177.50 177.50 0.0M
2022-01-14 178.00 181.99 177.01 179.25 0.0M
2022-01-13 174.99 178.00 173.00 177.27 0.0M
2022-01-12 180.00 180.00 171.00 171.08 0.0M
2022-01-11 190.00 190.00 181.00 181.10 0.0M
2022-01-10 193.99 197.50 193.99 194.00 0.0M
2022-01-07 198.00 198.00 192.01 193.99 0.0M
2022-01-06 201.00 201.50 197.00 200.31 0.0M
2022-01-05 195.00 203.25 191.00 202.80 0.0M
2022-01-04 190.76 196.93 190.76 193.81 0.0M
2022-01-03 196.00 196.00 191.02 192.04 0.0M