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
2025-09-26 29.22 29.56 29.22 29.56 0.0M
2025-09-25 29.68 29.76 29.60 29.67 0.0M
2025-09-24 30.40 30.40 30.13 30.20 0.0M
2025-09-23 30.83 30.85 30.83 30.85 0.0M
2025-09-22 30.07 30.48 30.07 30.48 0.0M
2025-09-19 30.03 30.07 30.03 30.07 0.0M
2025-09-18 29.89 30.19 29.89 30.19 0.0M
2025-09-17 30.04 30.14 29.96 29.96 0.0M
2025-09-16 30.04 30.04 29.92 29.99 0.0M
2025-09-15 29.62 29.63 29.62 29.63 0.0M
2025-09-12 29.22 29.26 29.22 29.26 0.0M
2025-09-11 28.77 29.20 28.77 29.12 0.0M
2025-09-10 28.61 28.91 28.61 28.75 0.0M
2025-09-09 28.08 28.08 28.00 28.00 0.0M
2025-09-08 27.73 27.87 27.66 27.87 0.0M
2025-09-05 27.45 27.46 27.36 27.46 0.0M
2025-09-04 26.83 27.02 26.83 27.02 0.0M
2025-09-03 26.93 26.93 26.86 26.86 0.0M
2025-09-02 26.13 26.43 26.02 26.43 0.0M
2025-08-29 26.65 26.72 26.65 26.72 0.0M
2025-08-28 27.46 27.46 27.42 27.42 0.0M
2025-08-27 27.06 27.30 27.06 27.30 0.0M
2025-08-26 27.23 27.23 27.17 27.22 0.0M
2025-08-25 27.70 27.70 27.49 27.49 0.0M
2025-08-22 27.06 27.80 27.06 27.80 0.0M
2025-08-21 26.92 27.01 26.84 26.91 0.0M
2025-08-20 27.05 27.12 26.73 27.05 0.0M
2025-08-19 27.37 27.37 27.37 27.37 0.0M
2025-08-18 27.84 27.84 27.84 27.84 0.0M
2025-08-15 27.57 27.57 27.57 27.57 0.0M
2025-08-14 27.60 27.60 27.60 27.60 0.0M
2025-08-13 28.11 28.30 28.10 28.14 0.0M
2025-08-12 27.83 27.91 27.83 27.91 0.0M
2025-08-11 27.28 27.28 27.28 27.28 0.0M
2025-08-08 27.34 27.34 27.34 27.34 0.0M
2025-08-07 27.69 27.69 27.44 27.47 0.0M
2025-08-06 26.76 26.76 26.76 26.76 0.0M
2025-08-05 26.64 26.64 26.64 26.64 0.0M
2025-08-04 26.53 26.53 26.49 26.49 0.0M
2025-08-01 25.93 26.11 25.93 26.11 0.0M
2025-07-31 26.34 26.34 26.34 26.34 0.0M
2025-07-30 26.59 26.59 26.59 26.59 0.0M
2025-07-29 26.64 26.80 26.64 26.80 0.0M
2025-07-28 26.80 26.80 26.65 26.71 0.0M
2025-07-25 27.26 27.26 27.26 27.26 0.0M
2025-07-24 27.50 27.50 27.37 27.37 0.0M
2025-07-23 27.77 27.77 27.77 27.77 0.0M
2025-07-22 27.15 27.15 27.15 27.15 0.0M
2025-07-21 27.62 27.62 27.51 27.51 0.0M
2025-07-18 27.34 27.34 27.19 27.19 0.0M
2025-07-17 27.42 27.53 27.42 27.53 0.0M
2025-07-16 27.08 27.33 27.08 27.28 0.0M
2025-07-15 27.24 27.24 26.86 26.91 0.0M
2025-07-14 26.75 26.75 26.75 26.75 0.0M
2025-07-11 26.72 26.82 26.72 26.82 0.0M
2025-07-10 26.93 27.14 26.93 27.09 0.0M
2025-07-09 26.94 27.02 26.94 27.02 0.0M
2025-07-08 26.86 26.97 26.86 26.97 0.0M
2025-07-07 27.00 27.05 26.59 26.69 0.0M
2025-07-03 27.61 27.75 27.61 27.75 0.0M
2025-07-02 27.01 27.29 27.01 27.29 0.0M
2025-07-01 26.92 26.92 26.83 26.92 0.0M
2025-06-30 26.56 26.76 26.56 26.76 0.0M
2025-06-27 26.51 26.81 26.47 26.62 0.0M
2025-06-26 26.59 26.80 26.59 26.74 0.0M
2025-06-25 26.11 26.24 26.11 26.24 0.0M
2025-06-24 25.68 26.21 25.68 26.15 0.0M
2025-06-23 24.53 25.08 24.53 25.08 0.0M
2025-06-20 25.12 25.12 24.80 24.80 0.0M
2025-06-18 24.96 25.03 24.96 25.03 0.0M
2025-06-17 24.78 24.86 24.78 24.86 0.0M
2025-06-16 25.58 25.58 25.58 25.58 0.0M
2025-06-13 24.94 24.94 24.94 24.94 0.0M
2025-06-12 25.73 25.78 25.73 25.76 0.0M
2025-06-11 25.87 25.87 25.70 25.70 0.0M
2025-06-10 25.26 25.47 25.26 25.47 0.0M
2025-06-09 25.10 25.11 25.10 25.11 0.0M
2025-06-06 24.76 24.76 24.76 24.76 0.0M
2025-06-05 24.67 24.67 24.47 24.47 0.0M
2025-06-04 24.28 24.28 24.24 24.24 0.0M
2025-06-03 23.93 23.93 23.61 23.75 0.0M
2025-06-02 23.46 23.75 23.46 23.75 0.0M
2025-05-30 23.37 23.51 23.37 23.51 0.0M
2025-05-29 23.90 23.95 23.90 23.95 0.0M
2025-05-28 23.87 23.87 23.87 23.87 0.0M
2025-05-27 23.82 23.91 23.82 23.91 0.0M
2025-05-23 23.79 23.79 23.79 23.79 0.0M
2025-05-22 23.57 23.57 23.57 23.57 0.0M
2025-05-21 23.77 23.77 23.77 23.77 0.0M
2025-05-20 23.70 23.79 23.70 23.79 0.0M
2025-05-19 23.89 24.17 23.89 24.17 0.0M
2025-05-16 23.99 24.13 23.99 24.13 0.0M
2025-05-15 24.08 24.08 24.08 24.08 0.0M
2025-05-14 23.96 23.96 23.83 23.85 0.0M
2025-05-13 23.61 23.69 23.61 23.69 0.0M
2025-05-12 23.29 23.39 23.29 23.39 0.0M
2025-05-09 22.30 22.77 22.30 22.62 0.0M
2025-05-08 22.15 22.15 22.15 22.15 0.0M
2025-05-07 22.46 22.63 22.32 22.54 0.0M
2025-05-06 22.76 22.86 22.76 22.86 0.0M
2025-05-05 23.56 23.62 23.33 23.33 0.0M
2025-05-02 22.98 22.98 22.78 22.80 0.0M
2025-05-01 21.90 21.90 21.69 21.69 0.0M
2025-04-30 21.69 21.69 21.69 21.69 0.0M
2025-04-29 21.59 21.59 21.51 21.51 0.0M
2025-04-28 21.14 21.26 21.13 21.26 0.0M
2025-04-25 21.04 21.13 20.89 21.12 0.0M
2025-04-24 21.22 21.25 21.22 21.23 0.0M
2025-04-23 20.64 20.64 20.64 20.64 0.0M
2025-04-22 20.33 20.33 20.22 20.22 0.0M
2025-04-21 19.82 19.91 19.82 19.91 0.0M
2025-04-17 19.93 19.93 19.93 19.93 0.0M
2025-04-16 19.98 19.98 19.47 19.58 0.0M
2025-04-15 19.95 20.03 19.88 19.88 0.0M
2025-04-14 19.73 19.79 19.59 19.77 0.0M
2025-04-11 19.56 19.56 19.56 19.56 0.0M
2025-04-10 19.02 19.03 18.18 18.56 0.0M
2025-04-09 16.92 19.35 16.85 19.35 0.0M
2025-04-08 17.33 17.33 16.96 16.96 0.0M
2025-04-07 17.36 17.49 17.36 17.49 0.0M
2025-04-04 18.07 18.07 18.07 18.07 0.0M
2025-04-03 20.35 20.35 20.10 20.10 0.0M
2025-04-02 21.03 21.08 20.98 21.08 0.0M
2025-04-01 20.91 20.91 20.91 20.91 0.0M
2025-03-31 20.28 20.71 20.27 20.71 0.0M
2025-03-28 21.23 21.23 20.80 20.80 0.0M
2025-03-27 21.46 21.54 21.41 21.51 0.0M
2025-03-26 21.81 21.81 21.53 21.53 0.0M
2025-03-25 21.90 21.90 21.90 21.90 0.0M
2025-03-24 21.92 21.92 21.92 21.92 0.0M
2025-03-21 21.66 21.66 21.66 21.66 0.0M
2025-03-20 21.62 21.68 21.62 21.64 0.0M
2025-03-19 21.66 21.66 21.66 21.66 0.0M
2025-03-18 21.58 21.62 21.40 21.50 0.0M
2025-03-17 21.45 21.75 21.39 21.74 0.0M
2025-03-14 21.10 21.10 21.10 21.10 0.0M
2025-03-13 20.55 20.55 20.55 20.55 0.0M
2025-03-12 20.88 20.88 20.88 20.88 0.0M
2025-03-11 20.52 20.52 20.52 20.52 0.0M
2025-03-10 20.34 20.34 20.34 20.34 0.0M
2025-03-07 21.02 21.24 20.87 21.23 0.0M
2025-03-06 21.13 21.35 21.01 21.01 0.0M
2025-03-05 21.45 21.45 21.45 21.45 0.0M
2025-03-04 20.55 20.55 20.55 20.55 0.0M
2025-03-03 20.30 20.30 20.30 20.30 0.0M
2025-02-28 20.57 20.57 20.57 20.57 0.0M
2025-02-27 21.66 21.66 20.99 20.99 0.0M
2025-02-26 22.24 22.24 22.24 22.24 0.0M
2025-02-25 22.07 22.07 22.07 22.07 0.0M
2025-02-24 22.45 22.47 22.18 22.19 0.0M
2025-02-21 22.93 22.93 22.48 22.48 0.0M
2025-02-20 23.02 23.02 23.02 23.02 0.0M
2025-02-19 22.82 22.82 22.82 22.82 0.0M
2025-02-18 22.83 22.86 22.79 22.84 0.0M
2025-02-14 22.59 22.59 22.59 22.59 0.0M
2025-02-13 22.36 22.71 22.36 22.71 0.0M
2025-02-12 22.36 22.36 22.36 22.36 0.0M
2025-02-11 22.47 22.47 22.47 22.47 0.0M
2025-02-10 22.53 22.55 22.53 22.55 0.0M
2025-02-07 22.28 22.28 22.28 22.28 0.0M
2025-02-06 22.36 22.53 22.36 22.53 0.0M
2025-02-05 22.41 22.64 22.41 22.58 0.0M
2025-02-04 22.41 22.44 22.36 22.44 0.0M
2025-02-03 21.83 21.83 21.75 21.75 0.0M
2025-01-31 22.45 22.52 22.12 22.12 0.0M
2025-01-30 22.27 22.43 22.27 22.43 0.0M
2025-01-29 21.95 21.95 21.88 21.88 0.0M
2025-01-28 21.56 21.80 21.38 21.80 0.0M
2025-01-27 21.80 21.82 21.46 21.53 0.0M
2025-01-24 22.84 22.84 22.83 22.83 0.0M
2025-01-23 22.62 22.86 22.62 22.86 0.0M
2025-01-22 22.63 22.81 22.62 22.76 0.0M
2025-01-21 22.30 22.58 22.28 22.57 0.0M
2025-01-17 22.02 22.18 22.01 22.03 0.0M
2025-01-16 22.05 22.07 21.90 21.90 0.0M
2025-01-15 21.80 21.93 21.76 21.90 0.0M
2025-01-14 21.32 21.32 21.18 21.32 0.0M
2025-01-13 20.74 21.03 20.74 21.02 0.0M
2025-01-10 21.60 21.60 21.41 21.42 0.0M
2025-01-08 22.04 22.09 21.98 22.09 0.0M
2025-01-07 22.61 22.61 22.27 22.28 0.0M
2025-01-06 22.61 22.61 22.61 22.61 0.0M
2025-01-03 22.08 22.08 22.08 22.08 0.0M
2025-01-02 21.67 21.67 21.67 21.67 0.0M