Direxion Daily MSCI Emerging Markets ex China Bull 2X Shares (XXCH)

XXCH
🏛️ アメリカ →
29.56
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 21.54 21.54 21.54 21.54 0.0M
2024-12-30 21.66 21.66 21.66 21.66 0.0M
2024-12-27 21.93 21.93 21.93 21.93 0.0M
2024-12-26 22.10 22.10 22.05 22.05 0.0M
2024-12-24 22.27 22.27 22.27 22.27 0.0M
2024-12-23 22.11 22.29 22.06 22.29 0.0M
2024-12-20 22.39 22.39 22.35 22.35 0.0M
2024-12-19 22.31 22.31 22.30 22.30 0.0M
2024-12-18 22.95 22.95 22.12 22.12 0.0M
2024-12-17 23.50 23.50 23.15 23.28 0.0M
2024-12-16 23.72 23.72 23.72 23.72 0.0M
2024-12-13 23.78 23.78 23.78 23.78 0.0M
2024-12-12 23.54 23.54 23.50 23.50 0.0M
2024-12-11 26.09 26.09 26.09 26.09 0.0M
2024-12-10 25.67 25.67 25.67 25.67 0.0M
2024-12-09 26.08 26.08 25.97 25.97 0.0M
2024-12-06 25.93 25.93 25.93 25.93 0.0M
2024-12-05 26.26 26.26 26.23 26.23 0.0M
2024-12-04 25.93 25.93 25.93 25.93 0.0M
2024-12-03 25.59 25.59 25.59 25.59 0.0M
2024-12-02 25.29 25.51 25.29 25.51 0.0M
2024-11-29 25.03 25.31 25.03 25.31 0.0M
2024-11-27 25.33 25.33 25.13 25.28 0.0M
2024-11-26 25.63 25.63 25.63 25.63 0.0M
2024-11-25 25.91 25.97 25.91 25.94 0.0M
2024-11-22 25.81 25.81 25.81 25.81 0.0M
2024-11-21 25.34 25.34 25.34 25.34 0.0M
2024-11-20 25.34 25.34 25.34 25.34 0.0M
2024-11-19 25.62 25.62 25.59 25.59 0.0M
2024-11-18 25.24 25.41 25.24 25.41 0.0M
2024-11-15 24.88 24.88 24.88 24.88 0.0M
2024-11-14 25.12 25.12 24.95 24.95 0.0M
2024-11-13 25.27 25.27 25.12 25.13 0.0M
2024-11-12 25.71 25.71 25.48 25.57 0.0M
2024-11-11 26.51 26.51 26.23 26.26 0.0M
2024-11-08 26.85 26.85 26.85 26.85 0.0M
2024-11-07 27.58 27.59 27.57 27.57 0.0M
2024-11-06 26.45 26.87 26.45 26.87 0.0M
2024-11-05 27.26 27.26 27.26 27.26 0.0M
2024-11-04 27.03 27.03 26.77 26.77 0.0M
2024-11-01 26.58 26.58 26.58 26.58 0.0M
2024-10-31 26.65 26.65 26.40 26.48 0.0M
2024-10-30 27.01 27.14 26.96 26.96 0.0M
2024-10-29 27.38 27.38 27.38 27.38 0.0M
2024-10-28 27.43 27.43 27.43 27.43 0.0M
2024-10-25 27.42 27.42 27.42 27.42 0.0M
2024-10-24 27.54 27.54 27.54 27.54 0.0M
2024-10-23 27.45 27.51 27.44 27.51 0.0M
2024-10-22 27.91 27.91 27.91 27.91 0.0M
2024-10-21 28.20 28.20 28.20 28.20 0.0M
2024-10-18 28.51 28.51 28.51 28.51 0.0M
2024-10-17 28.59 28.59 28.59 28.59 0.0M
2024-10-16 28.25 28.25 28.21 28.22 0.0M
2024-10-15 28.38 28.38 27.86 27.86 0.0M
2024-10-14 28.54 28.54 28.54 28.54 0.0M
2024-10-11 28.33 28.41 28.33 28.41 0.0M
2024-10-10 28.06 28.08 28.06 28.08 0.0M
2024-10-09 28.09 28.09 28.09 28.09 0.0M
2024-10-08 27.99 28.30 27.95 28.04 0.0M
2024-10-07 27.70 27.76 27.42 27.43 0.0M
2024-10-04 27.76 27.82 27.63 27.82 0.0M
2024-10-03 27.86 27.86 27.86 27.86 0.0M
2024-10-02 28.20 28.41 28.20 28.39 0.0M
2024-10-01 28.59 28.59 28.36 28.38 0.0M
2024-09-30 28.98 28.98 28.76 28.76 0.0M
2024-09-27 30.31 30.34 29.95 29.95 0.0M
2024-09-26 30.53 30.53 30.53 30.53 0.0M
2024-09-25 29.40 29.40 29.39 29.39 0.0M
2024-09-24 29.66 29.87 29.66 29.87 0.0M
2024-09-23 28.81 29.00 28.81 29.00 0.0M
2024-09-20 28.73 28.73 28.73 28.73 0.0M
2024-09-19 29.00 29.00 28.92 28.92 0.0M
2024-09-18 28.01 28.01 28.01 28.01 0.0M
2024-09-13 28.01 28.10 28.01 28.10 0.0M
2024-09-12 27.79 27.79 27.79 27.79 0.0M
2024-09-11 27.25 27.25 27.25 27.25 0.0M
2024-09-10 26.93 26.93 26.93 26.93 0.0M
2024-09-09 27.08 27.08 27.08 27.08 0.0M
2024-09-06 27.66 27.66 26.48 26.48 0.0M
2024-09-03 27.41 27.41 27.33 27.33 0.0M
2024-08-30 28.54 28.68 28.54 28.68 0.0M
2024-08-29 28.65 28.65 28.65 28.65 0.0M
2024-08-28 28.80 28.80 28.80 28.80 0.0M
2024-08-27 28.99 28.99 28.99 28.99 0.0M
2024-08-26 29.11 29.11 28.93 28.93 0.0M
2024-08-23 29.27 29.28 29.27 29.28 0.0M
2024-08-22 28.20 28.20 28.20 28.20 0.0M
2024-08-21 29.11 29.11 29.11 29.11 0.0M
2024-08-20 29.00 29.00 29.00 29.00 0.0M
2024-08-19 28.80 29.18 28.80 29.18 0.0M
2024-08-16 28.40 28.59 28.40 28.59 0.0M
2024-08-15 28.04 28.04 28.04 28.04 0.0M
2024-08-14 27.55 27.55 27.55 27.55 0.0M
2024-08-13 27.57 27.57 27.57 27.57 0.0M
2024-08-12 26.93 26.93 26.93 26.93 0.0M
2024-08-09 26.82 26.82 26.82 26.82 0.0M
2024-08-07 25.29 25.29 25.29 25.29 0.0M
2024-08-06 24.93 24.93 24.93 24.93 0.0M
2024-08-05 24.65 24.69 24.57 24.57 0.0M
2024-08-02 26.43 26.43 26.43 26.43 0.0M
2024-08-01 27.70 27.72 27.43 27.43 0.0M
2024-07-30 27.31 27.31 27.31 27.31 0.0M
2024-07-29 27.59 27.59 27.43 27.43 0.0M
2024-07-26 27.59 27.60 27.59 27.60 0.0M
2024-07-25 27.05 27.05 27.05 27.05 0.0M
2024-07-24 27.58 27.59 27.11 27.11 0.0M
2024-07-23 27.90 27.90 27.90 27.90 0.0M
2024-07-22 28.26 28.26 28.26 28.26 0.0M
2024-07-19 28.37 28.37 27.94 27.94 0.0M
2024-07-18 28.88 28.91 28.63 28.63 0.0M
2024-07-17 29.41 29.41 29.20 29.20 0.0M
2024-07-16 30.53 30.53 30.50 30.50 0.0M
2024-07-15 30.01 30.01 29.75 29.75 0.0M
2024-07-12 30.07 30.21 30.07 30.21 0.0M
2024-07-11 30.15 30.19 30.13 30.14 0.0M
2024-07-10 29.97 30.09 29.97 30.08 0.0M
2024-07-09 29.56 29.56 29.56 29.56 0.0M
2024-07-08 29.52 29.52 29.52 29.52 0.0M
2024-07-05 29.20 29.27 29.18 29.27 0.0M
2024-07-03 28.63 28.63 28.63 28.63 0.0M
2024-07-02 27.59 27.93 27.59 27.93 0.0M
2024-07-01 27.81 27.81 27.81 27.81 0.0M
2024-06-27 27.65 27.65 27.65 27.65 0.0M
2024-06-26 27.22 27.22 27.22 27.22 0.0M
2024-06-25 27.36 27.36 27.36 27.36 0.0M
2024-06-24 27.58 27.58 27.58 27.58 0.0M
2024-06-21 27.69 27.69 27.69 27.69 0.0M
2024-06-20 27.82 27.82 27.82 27.82 0.0M
2024-06-18 27.82 27.88 27.82 27.88 0.0M
2024-06-17 27.38 27.38 27.29 27.29 0.0M
2024-06-14 26.94 26.94 26.94 26.94 0.0M
2024-06-13 26.76 26.82 26.76 26.82 0.0M
2024-06-12 26.99 26.99 26.99 26.99 0.0M
2024-06-11 26.30 26.30 26.30 26.30 0.0M
2024-06-10 26.44 26.44 26.44 26.44 0.0M
2024-06-07 26.11 26.11 26.11 26.11 0.0M
2024-06-06 26.43 26.54 26.43 26.54 0.0M
2024-06-05 26.18 26.18 26.18 26.18 0.0M
2024-06-04 25.05 25.16 25.04 25.16 0.0M
2024-06-03 26.33 26.33 26.33 26.33 0.0M
2024-05-31 25.61 25.61 25.61 25.61 0.0M
2024-05-30 25.98 25.98 25.98 25.98 0.0M
2024-05-29 26.19 26.20 26.19 26.20 0.0M
2024-05-28 27.23 27.23 27.01 27.10 0.0M
2024-05-24 27.28 27.28 27.20 27.20 0.0M
2024-05-23 26.99 26.99 26.99 26.99 0.0M
2024-05-22 27.33 27.33 27.13 27.13 0.0M
2024-05-21 27.19 27.23 27.19 27.23 0.0M
2024-05-20 27.46 27.46 27.37 27.37 0.0M
2024-05-17 27.46 27.46 27.46 27.46 0.0M
2024-05-16 27.32 27.32 27.32 27.32 0.0M
2024-05-15 27.48 27.48 27.48 27.48 0.0M
2024-05-14 26.94 26.94 26.94 26.94 0.0M
2024-05-13 26.45 26.45 26.45 26.45 0.0M
2024-05-10 26.36 26.36 26.33 26.33 0.0M
2024-05-09 26.30 26.30 26.30 26.30 0.0M
2024-05-08 26.47 26.47 26.47 26.47 0.0M
2024-05-07 26.51 26.51 26.36 26.36 0.0M
2024-05-06 26.57 26.57 26.57 26.57 0.0M
2024-05-03 26.45 26.52 26.45 26.52 0.0M
2024-05-01 25.42 25.42 25.42 25.42 0.0M
2024-04-30 25.72 25.72 25.45 25.45 0.0M
2024-04-29 26.02 26.02 26.02 26.02 0.0M
2024-04-26 25.51 25.51 25.51 25.51 0.0M
2024-04-25 25.00 25.13 25.00 25.13 0.0M
2024-04-24 25.09 25.09 25.09 25.09 0.0M
2024-04-23 25.01 25.09 25.01 25.09 0.0M
2024-04-22 24.50 24.78 24.50 24.78 0.0M
2024-04-19 24.36 24.36 24.36 24.36 0.0M
2024-04-18 24.66 24.66 24.66 24.66 0.0M
2024-04-17 24.59 24.59 24.59 24.59 0.0M
2024-04-16 24.68 24.68 24.68 24.68 0.0M
2024-04-15 25.30 25.38 25.30 25.38 0.0M
2024-04-12 25.81 25.85 25.81 25.85 0.0M
2024-04-11 26.68 26.99 26.67 26.99 0.0M
2024-04-10 26.64 26.64 26.64 26.64 0.0M
2024-04-09 27.44 27.54 27.44 27.54 0.0M
2024-04-08 27.11 27.26 27.11 27.23 0.0M
2024-04-05 26.91 26.91 26.86 26.86 0.0M
2024-04-04 26.84 26.84 26.65 26.65 0.0M
2024-04-03 26.84 26.84 26.84 26.84 0.0M
2024-04-02 26.71 26.71 26.71 26.71 0.0M
2024-04-01 26.50 26.50 26.50 26.50 0.0M
2024-03-28 26.68 26.68 26.68 26.68 0.0M
2024-03-27 26.42 26.55 26.42 26.55 0.0M
2024-03-26 26.52 26.52 26.39 26.39 0.0M
2024-03-25 26.45 26.50 26.45 26.50 0.0M
2024-03-22 26.33 26.41 26.33 26.41 0.0M
2024-03-21 26.94 26.94 26.64 26.64 0.0M
2024-03-20 26.00 26.40 26.00 26.40 0.0M
2024-03-19 25.83 25.83 25.83 25.83 0.0M
2024-03-18 26.06 26.06 26.06 26.06 0.0M
2024-03-15 25.93 26.03 25.93 26.03 0.0M
2024-03-14 26.81 26.81 26.46 26.46 0.0M
2024-03-13 26.54 26.56 26.50 26.53 0.0M
2024-03-12 26.89 26.89 26.89 26.89 0.0M
2024-03-11 26.52 26.52 26.45 26.45 0.0M
2024-03-08 26.66 26.66 26.66 26.66 0.0M
2024-03-07 26.78 26.87 26.78 26.84 0.0M
2024-03-06 26.30 26.30 26.29 26.29 0.0M
2024-03-05 25.82 25.82 25.58 25.58 0.0M
2024-03-04 26.00 26.00 25.99 25.99 0.0M
2024-03-01 25.94 25.94 25.85 25.85 0.0M
2024-02-29 25.40 25.40 25.33 25.33 0.0M
2024-02-28 25.18 25.26 25.18 25.23 0.0M
2024-02-27 25.52 25.60 25.52 25.60 0.0M
2024-02-26 25.65 25.67 25.65 25.67 0.0M
2024-02-23 25.86 25.86 25.86 25.86 0.0M
2024-02-22 25.86 25.99 25.86 25.99 0.0M
2024-02-21 25.61 25.61 25.52 25.52 0.0M
2024-02-20 25.83 25.83 25.68 25.76 0.0M
2024-02-16 25.43 25.49 25.43 25.49 0.0M
2024-02-15 25.29 25.50 25.29 25.50 0.0M
2024-02-14 25.22 25.36 25.22 25.31 0.0M
2024-02-13 24.93 24.93 24.55 24.55 0.0M
2024-02-12 25.57 25.57 25.57 25.57 0.0M
2024-02-09 25.30 25.31 25.08 25.31 0.0M
2024-02-08 25.27 25.27 25.13 25.16 0.0M
2024-02-07 25.29 25.45 25.15 25.29 0.0M