Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 (MEXX)

MEXX
🏛️ アメリカ →
22.63
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
2021-12-31 97.97 99.19 96.62 96.62 0.0M
2021-12-30 95.54 97.01 95.54 97.01 0.0M
2021-12-29 97.10 98.00 93.84 94.52 0.0M
2021-12-28 96.65 97.00 94.36 95.22 0.0M
2021-12-27 92.99 94.68 92.99 94.68 0.0M
2021-12-23 89.32 92.25 89.32 92.18 0.0M
2021-12-22 86.34 89.68 86.34 89.68 0.0M
2021-12-21 84.79 86.57 84.79 86.32 0.0M
2021-12-20 85.12 85.80 83.64 85.80 0.0M
2021-12-17 84.28 88.25 84.01 87.25 0.0M
2021-12-16 82.50 84.00 82.25 83.23 0.0M
2021-12-15 77.25 79.89 75.70 79.89 0.0M
2021-12-14 75.39 77.43 75.39 77.29 0.0M
2021-12-13 81.33 81.33 75.67 75.67 0.0M
2021-12-10 80.70 80.70 80.17 80.52 0.0M
2021-12-09 78.83 79.83 78.83 79.83 0.0M
2021-12-08 78.00 79.28 78.00 79.28 0.0M
2021-12-07 77.18 77.47 77.18 77.47 0.0M
2021-12-06 74.80 74.80 73.68 73.68 0.0M
2021-12-03 75.97 76.15 72.32 73.92 0.0M
2021-12-02 70.84 74.22 70.84 74.22 0.0M
2021-12-01 71.66 73.99 68.49 68.49 0.0M
2021-11-30 65.75 68.13 65.52 67.32 0.0M
2021-11-29 65.77 65.77 63.43 65.20 0.0M
2021-11-26 63.91 65.20 60.73 63.26 0.0M
2021-11-24 69.24 72.13 69.24 71.42 0.0M
2021-11-23 74.10 74.62 73.00 74.62 0.0M
2021-11-22 77.00 77.03 74.47 74.47 0.0M
2021-11-19 78.28 78.28 77.01 77.61 0.0M
2021-11-18 79.48 79.48 78.48 78.92 0.0M
2021-11-17 80.00 81.28 79.53 81.28 0.0M
2021-11-16 80.50 82.00 80.50 80.97 0.0M
2021-11-15 84.32 84.32 83.54 83.71 0.0M
2021-11-12 86.93 86.93 85.23 85.23 0.0M
2021-11-11 86.62 86.62 84.27 84.27 0.0M
2021-11-10 89.73 89.73 85.13 85.13 0.0M
2021-11-09 90.66 91.42 90.66 91.01 0.0M
2021-11-08 92.83 92.83 91.25 91.25 0.0M
2021-11-05 87.85 90.37 87.85 90.06 0.0M
2021-11-04 82.99 86.58 82.99 86.51 0.0M
2021-11-03 80.80 85.24 80.39 85.24 0.0M
2021-11-02 82.39 83.78 81.09 81.09 0.0M
2021-11-01 82.46 82.81 81.11 82.12 0.0M
2021-10-29 83.53 83.53 82.34 82.80 0.0M
2021-10-28 87.70 87.70 85.33 85.33 0.0M
2021-10-27 88.66 88.94 87.13 87.44 0.0M
2021-10-26 89.85 90.69 89.24 90.45 0.0M
2021-10-25 89.70 89.78 88.78 89.23 0.0M
2021-10-22 92.00 92.05 88.84 89.59 0.0M
2021-10-21 91.95 91.95 88.02 88.88 0.0M
2021-10-20 92.61 93.37 92.50 92.58 0.0M
2021-10-19 91.67 91.96 90.91 91.30 0.0M
2021-10-18 91.76 91.76 91.28 91.28 0.0M
2021-10-15 88.65 92.58 88.65 92.58 0.0M
2021-10-14 86.48 87.66 85.92 86.88 0.0M
2021-10-13 83.99 85.92 83.94 85.92 0.0M
2021-10-12 82.60 84.98 82.19 83.20 0.0M
2021-10-11 82.74 82.74 81.24 81.24 0.0M
2021-10-08 82.19 82.19 81.36 81.59 0.0M
2021-10-07 82.83 83.59 80.98 80.98 0.0M
2021-10-06 78.86 81.97 76.97 81.97 0.0M
2021-10-05 81.55 82.92 81.55 82.48 0.0M
2021-10-04 83.63 83.74 81.42 82.32 0.0M
2021-10-01 83.13 84.08 83.13 84.08 0.0M
2021-09-30 83.02 83.95 81.33 83.16 0.0M
2021-09-29 83.80 84.91 82.75 82.75 0.0M
2021-09-28 88.95 88.95 84.52 84.52 0.0M
2021-09-27 90.27 90.75 90.10 90.75 0.0M
2021-09-24 88.65 89.77 88.65 88.70 0.0M
2021-09-23 92.64 92.64 90.81 91.17 0.0M
2021-09-22 90.39 90.39 90.39 90.39 0.0M
2021-09-21 85.07 87.00 85.07 86.77 0.0M
2021-09-20 85.76 86.40 84.65 86.06 0.0M
2021-09-17 96.50 96.50 91.55 91.55 0.0M
2021-09-16 96.73 97.46 94.99 97.38 0.0M
2021-09-15 95.76 98.18 95.76 98.18 0.0M
2021-09-14 95.38 95.38 95.03 95.12 0.0M
2021-09-13 95.67 95.87 93.93 93.93 0.0M
2021-09-10 94.60 94.60 92.90 92.90 0.0M
2021-09-09 91.90 92.39 91.90 92.18 0.0M
2021-09-08 94.56 94.56 92.33 92.33 0.0M
2021-09-07 95.24 95.60 95.05 95.60 0.0M
2021-09-03 96.53 96.63 94.85 94.85 0.0M
2021-09-02 95.43 95.84 94.78 95.82 0.0M
2021-09-01 102.61 102.61 95.09 95.09 0.0M
2021-08-31 96.12 100.36 95.99 99.88 0.0M
2021-08-30 92.32 95.30 91.43 95.21 0.0M
2021-08-27 92.00 93.05 90.51 92.67 0.0M
2021-08-26 89.20 89.70 89.14 89.68 0.0M
2021-08-25 88.39 90.77 88.39 90.77 0.0M
2021-08-24 88.42 90.56 88.42 89.68 0.0M
2021-08-23 86.51 89.48 85.62 89.21 0.0M
2021-08-20 83.93 86.70 83.52 85.78 0.0M
2021-08-19 89.11 89.11 84.88 86.86 0.0M
2021-08-18 92.12 93.96 91.21 92.70 0.0M
2021-08-17 87.82 90.48 87.65 90.17 0.0M
2021-08-16 90.54 92.00 90.03 90.29 0.0M
2021-08-13 89.36 90.99 89.36 90.99 0.0M
2021-08-12 88.84 88.84 88.20 88.20 0.0M
2021-08-11 89.58 89.58 88.66 89.55 0.0M
2021-08-10 83.84 86.77 83.84 86.77 0.0M
2021-08-09 87.43 87.43 85.03 85.03 0.0M
2021-08-06 88.84 88.84 86.75 87.00 0.0M
2021-08-05 89.56 90.01 89.20 89.20 0.0M
2021-08-04 93.20 93.20 87.62 88.24 0.0M
2021-08-03 89.67 92.75 88.29 92.53 0.0M
2021-08-02 89.89 90.22 87.42 87.44 0.0M
2021-07-30 90.45 91.23 88.37 88.37 0.0M
2021-07-29 91.18 92.86 90.78 92.27 0.0M
2021-07-28 87.87 90.10 87.87 89.95 0.0M
2021-07-27 87.14 87.53 86.48 87.53 0.0M
2021-07-26 81.46 87.81 81.46 86.56 0.0M
2021-07-23 83.75 83.75 82.24 82.71 0.0M
2021-07-22 80.46 82.51 80.46 82.47 0.0M
2021-07-21 80.02 80.88 80.02 80.41 0.0M
2021-07-20 79.29 79.29 77.80 77.80 0.0M
2021-07-19 81.78 81.80 75.95 77.92 0.0M
2021-07-16 86.33 86.33 85.17 85.76 0.0M
2021-07-15 83.45 85.48 83.45 85.48 0.0M
2021-07-14 80.92 83.23 80.21 82.70 0.0M
2021-07-13 81.43 81.43 78.26 78.58 0.0M
2021-07-12 81.78 83.20 81.78 83.01 0.0M
2021-07-09 82.90 82.94 82.77 82.79 0.0M
2021-07-08 79.96 81.02 79.10 80.12 0.0M
2021-07-07 82.94 83.72 79.31 83.06 0.0M
2021-07-06 82.62 82.68 79.80 82.07 0.0M
2021-07-02 85.12 86.06 84.98 85.59 0.0M
2021-07-01 82.79 84.16 82.79 83.39 0.0M
2021-06-30 84.29 84.29 82.85 84.00 0.0M
2021-06-29 85.31 85.98 85.31 85.54 0.0M
2021-06-28 85.02 85.57 84.56 85.13 0.0M
2021-06-25 88.10 88.10 85.94 86.29 0.0M
2021-06-24 83.03 86.53 83.03 85.65 0.0M
2021-06-23 81.43 82.95 80.86 80.99 0.0M
2021-06-22 78.16 80.03 75.58 79.87 0.0M
2021-06-21 78.74 80.14 78.18 79.94 0.0M
2021-06-18 78.10 79.25 75.00 78.74 0.0M
2021-06-17 82.12 83.51 79.95 80.30 0.0M
2021-06-16 86.50 86.60 82.08 82.85 0.0M
2021-06-15 89.56 89.56 86.07 87.91 0.0M
2021-06-14 90.81 90.84 89.18 89.95 0.0M
2021-06-11 92.15 92.99 89.97 91.52 0.0M
2021-06-10 93.47 93.47 91.43 92.31 0.0M
2021-06-09 92.95 94.66 90.75 90.75 0.0M
2021-06-08 94.08 94.08 90.51 91.61 0.0M
2021-06-07 87.30 94.29 87.30 93.27 0.0M
2021-06-04 85.65 85.65 84.00 84.89 0.0M
2021-06-03 84.64 84.64 81.22 83.34 0.0M
2021-06-02 87.40 88.04 86.50 87.13 0.0M
2021-06-01 89.23 89.23 86.17 86.31 0.0M
2021-05-28 82.64 83.99 81.00 83.94 0.0M
2021-05-27 80.83 81.14 80.26 81.14 0.0M
2021-05-26 80.19 80.51 79.10 79.80 0.0M
2021-05-25 78.83 79.87 78.00 78.31 0.0M
2021-05-24 81.44 82.14 81.18 81.30 0.0M
2021-05-21 81.30 81.73 80.31 81.54 0.0M
2021-05-20 80.28 83.54 80.08 83.25 0.0M
2021-05-19 80.78 81.36 77.69 79.03 0.0M
2021-05-18 82.00 82.93 80.96 82.51 0.0M
2021-05-17 78.50 81.11 78.50 81.06 0.0M
2021-05-14 79.90 79.91 78.29 78.71 0.0M
2021-05-13 75.54 77.43 75.35 76.51 0.0M
2021-05-12 77.00 77.53 73.16 73.16 0.0M
2021-05-11 76.89 79.04 76.89 78.48 0.0M
2021-05-10 79.55 82.00 79.55 80.59 0.0M
2021-05-07 76.89 80.00 76.89 78.19 0.0M
2021-05-06 73.54 75.96 73.54 75.96 0.0M
2021-05-05 72.88 73.31 71.73 71.90 0.0M
2021-05-04 71.67 73.04 71.66 72.58 0.0M
2021-05-03 70.88 74.05 70.88 73.95 0.0M
2021-04-30 74.33 74.81 70.22 70.89 0.0M
2021-04-29 75.69 76.77 75.40 76.75 0.0M
2021-04-28 76.66 76.66 75.67 75.85 0.0M
2021-04-27 77.43 79.04 75.52 75.52 0.0M
2021-04-26 79.50 79.60 78.07 78.18 0.0M
2021-04-23 79.86 80.66 78.19 79.82 0.0M
2021-04-22 78.47 78.47 77.14 78.12 0.0M
2021-04-21 75.17 77.92 75.17 77.51 0.0M
2021-04-20 73.94 75.26 73.24 75.26 0.0M
2021-04-19 77.48 78.42 75.17 75.17 0.0M
2021-04-16 75.34 77.77 75.28 76.92 0.0M
2021-04-15 74.90 76.60 74.61 75.61 0.0M
2021-04-14 72.36 74.00 71.80 74.00 0.0M
2021-04-13 70.47 70.47 70.13 70.13 0.0M
2021-04-12 69.91 70.27 68.34 68.78 0.0M
2021-04-09 71.88 71.88 69.70 69.70 0.0M
2021-04-08 71.79 74.20 71.39 73.11 0.0M
2021-04-07 69.94 70.12 68.49 70.12 0.0M
2021-04-06 70.76 70.93 70.00 70.93 0.0M
2021-04-05 68.32 71.00 68.32 70.35 0.0M
2021-04-01 67.21 68.31 65.97 67.24 0.0M
2021-03-31 67.20 67.20 64.20 64.20 0.0M
2021-03-30 64.75 65.99 64.12 65.99 0.0M
2021-03-29 63.67 65.81 63.49 65.78 0.0M
2021-03-26 65.77 65.77 62.00 64.72 0.0M
2021-03-25 59.06 62.57 59.06 62.36 0.0M
2021-03-24 60.23 61.66 58.98 59.20 0.0M
2021-03-23 62.75 63.20 60.11 60.27 0.0M
2021-03-22 62.79 65.64 62.79 64.29 0.0M
2021-03-19 67.59 67.81 64.58 64.63 0.0M
2021-03-18 66.56 68.48 66.56 66.74 0.0M
2021-03-17 66.20 69.16 66.20 68.09 0.0M
2021-03-16 66.45 68.25 64.19 68.11 0.0M
2021-03-15 65.04 67.07 64.48 66.69 0.0M
2021-03-12 62.50 64.97 62.31 64.50 0.0M
2021-03-11 65.34 66.00 63.28 65.41 0.0M
2021-03-10 60.39 62.58 59.41 62.57 0.0M
2021-03-09 59.40 59.60 57.88 58.20 0.0M
2021-03-08 54.89 57.05 53.73 55.96 0.0M
2021-03-05 56.28 56.60 54.35 55.05 0.0M
2021-03-04 57.81 60.75 55.22 55.44 0.0M
2021-03-03 57.41 57.72 56.48 57.46 0.0M
2021-03-02 55.54 58.44 55.54 57.82 0.0M
2021-03-01 55.15 56.32 54.75 54.75 0.0M
2021-02-26 51.47 52.42 50.07 52.09 0.0M
2021-02-25 56.74 57.64 50.53 50.86 0.0M
2021-02-24 56.56 58.65 56.56 58.37 0.0M
2021-02-23 53.03 57.45 52.59 57.01 0.0M
2021-02-22 54.94 55.89 53.56 53.56 0.0M
2021-02-19 57.59 58.55 56.48 56.48 0.0M
2021-02-18 58.53 59.11 56.82 56.88 0.0M
2021-02-17 58.01 60.55 57.18 60.47 0.0M
2021-02-16 59.31 59.90 58.35 59.43 0.0M
2021-02-12 57.46 59.77 57.46 59.64 0.0M
2021-02-11 61.94 63.01 58.61 58.77 0.0M
2021-02-10 62.31 62.82 60.49 60.69 0.0M
2021-02-09 59.04 61.62 59.04 61.60 0.0M
2021-02-08 57.88 59.04 57.41 58.39 0.0M
2021-02-05 58.14 60.23 58.14 58.25 0.0M
2021-02-04 55.08 56.35 54.81 55.99 0.0M
2021-02-03 56.85 56.85 54.75 55.83 0.0M
2021-02-02 59.19 59.19 55.41 56.31 0.0M
2021-02-01 54.28 57.12 52.02 57.07 0.0M
2021-01-29 55.75 55.75 50.51 51.18 0.0M
2021-01-28 57.64 58.84 56.47 58.31 0.0M
2021-01-27 59.65 59.65 56.11 57.64 0.0M
2021-01-26 64.38 64.38 60.94 63.68 0.0M
2021-01-25 62.00 63.63 57.81 63.45 0.0M
2021-01-22 62.24 63.36 60.49 63.00 0.0M
2021-01-21 67.79 67.79 64.52 65.74 0.0M
2021-01-20 69.60 69.67 66.69 68.12 0.0M
2021-01-19 73.29 73.29 68.11 68.36 0.0M
2021-01-15 68.33 70.23 68.33 69.86 0.0M
2021-01-14 68.72 72.05 68.18 71.44 0.0M
2021-01-13 70.89 70.89 68.47 68.52 0.0M
2021-01-12 70.78 72.10 69.55 70.35 0.0M
2021-01-11 69.28 71.00 67.46 69.99 0.0M
2021-01-08 73.26 73.82 70.92 72.77 0.0M
2021-01-07 71.36 71.89 69.76 70.16 0.0M
2021-01-06 66.43 74.09 66.43 72.06 0.0M
2021-01-05 64.23 66.37 64.04 65.98 0.0M
2021-01-04 65.18 69.94 64.82 64.90 0.0M