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
2022-12-30 88.27 88.27 82.97 82.97 0.0M
2022-12-29 91.86 91.86 88.64 88.64 0.0M
2022-12-28 89.55 89.55 89.55 89.55 0.0M
2022-12-27 95.57 95.57 93.29 93.68 0.0M
2022-12-23 92.57 96.50 92.57 96.50 0.0M
2022-12-22 90.98 90.98 88.00 90.50 0.0M
2022-12-21 90.71 91.32 90.71 90.86 0.0M
2022-12-20 88.10 88.10 88.10 88.10 0.0M
2022-12-19 87.63 87.63 87.63 87.63 0.0M
2022-12-16 85.88 85.88 84.38 85.36 0.0M
2022-12-15 88.20 88.20 85.21 85.21 0.0M
2022-12-14 88.25 90.63 88.25 90.63 0.0M
2022-12-13 96.18 98.46 93.01 93.01 0.0M
2022-12-12 89.97 92.73 89.49 92.73 0.0M
2022-12-09 95.45 95.45 90.29 90.29 0.0M
2022-12-08 96.28 96.28 95.80 96.20 0.0M
2022-12-07 93.90 93.90 93.80 93.80 0.0M
2022-12-06 92.33 93.71 92.00 93.71 0.0M
2022-12-05 96.11 96.11 91.50 91.50 0.0M
2022-12-02 103.46 103.46 99.70 100.02 0.0M
2022-12-01 107.02 107.02 104.55 105.36 0.0M
2022-11-30 97.10 104.34 95.15 104.34 0.0M
2022-11-29 103.00 103.00 97.84 97.84 0.0M
2022-11-28 106.57 107.43 101.62 101.62 0.0M
2022-11-25 108.10 108.10 104.00 105.63 0.0M
2022-11-23 106.79 107.50 105.47 106.46 0.0M
2022-11-22 99.73 105.07 99.73 103.37 0.0M
2022-11-21 100.38 100.52 99.64 99.64 0.0M
2022-11-18 100.50 102.00 100.50 101.41 0.0M
2022-11-17 99.85 101.15 99.85 101.15 0.0M
2022-11-16 103.73 104.37 103.19 103.19 0.0M
2022-11-15 105.88 107.70 102.45 103.19 0.0M
2022-11-14 101.29 104.40 101.29 103.35 0.0M
2022-11-11 100.49 103.71 96.20 103.25 0.0M
2022-11-10 100.33 101.64 99.38 100.15 0.0M
2022-11-09 96.71 97.95 93.74 93.74 0.0M
2022-11-08 96.84 98.76 96.17 96.17 0.0M
2022-11-07 100.00 100.00 97.11 97.11 0.0M
2022-11-04 94.90 98.77 94.90 98.77 0.0M
2022-11-03 88.54 92.47 88.54 90.88 0.0M
2022-11-02 94.50 94.50 88.08 88.08 0.0M
2022-11-01 90.54 92.98 88.78 92.98 0.0M
2022-10-31 80.92 87.44 80.92 87.44 0.0M
2022-10-28 82.77 83.26 80.89 83.26 0.0M
2022-10-27 81.00 81.00 80.99 80.99 0.0M
2022-10-26 80.98 82.23 80.49 81.59 0.0M
2022-10-25 76.73 79.75 76.73 79.75 0.0M
2022-10-24 74.32 75.06 74.30 74.95 0.0M
2022-10-21 72.28 72.36 72.28 72.36 0.0M
2022-10-20 67.42 67.42 67.42 67.42 0.0M
2022-10-19 66.62 66.62 66.62 66.62 0.0M
2022-10-18 68.89 69.49 67.46 67.46 0.0M
2022-10-17 66.63 67.34 66.63 67.34 0.0M
2022-10-14 62.93 62.93 62.93 62.93 0.0M
2022-10-13 65.99 65.99 65.59 65.59 0.0M
2022-10-12 65.99 65.99 64.91 64.91 0.0M
2022-10-11 64.59 64.59 64.59 64.59 0.0M
2022-10-10 64.13 64.13 64.13 64.13 0.0M
2022-10-07 64.26 64.26 64.26 64.26 0.0M
2022-10-06 66.25 66.25 65.98 65.98 0.0M
2022-10-05 63.39 63.91 63.39 63.91 0.0M
2022-10-04 66.15 66.65 66.15 66.65 0.0M
2022-10-03 61.87 63.18 61.87 63.18 0.0M
2022-09-30 62.44 62.44 59.33 59.33 0.0M
2022-09-29 60.40 62.98 60.40 61.71 0.0M
2022-09-28 61.37 64.02 59.91 63.98 0.0M
2022-09-27 59.02 60.94 58.41 59.66 0.0M
2022-09-26 61.96 62.19 58.16 58.16 0.0M
2022-09-23 65.42 65.42 61.86 62.84 0.0M
2022-09-22 69.29 69.29 68.93 68.93 0.0M
2022-09-21 72.72 73.87 71.15 71.29 0.0M
2022-09-20 68.69 71.38 68.69 71.38 0.0M
2022-09-19 67.35 70.22 67.35 70.22 0.0M
2022-09-16 66.60 67.53 65.92 67.53 0.0M
2022-09-15 68.43 68.49 68.43 68.49 0.0M
2022-09-14 69.50 69.50 69.50 69.50 0.0M
2022-09-13 72.49 72.98 68.45 68.48 0.0M
2022-09-12 73.64 75.95 73.64 75.83 0.0M
2022-09-09 70.37 70.78 70.37 70.78 0.0M
2022-09-08 67.20 67.23 67.20 67.23 0.0M
2022-09-07 61.00 65.81 60.99 65.81 0.0M
2022-09-06 63.75 63.75 63.75 63.75 0.0M
2022-09-02 64.54 66.90 64.54 66.01 0.0M
2022-09-01 59.59 62.31 58.96 62.31 0.0M
2022-08-31 64.83 65.01 60.64 60.66 0.0M
2022-08-30 66.58 66.58 63.53 64.75 0.0M
2022-08-29 69.99 69.99 67.86 68.00 0.0M
2022-08-26 75.26 75.26 70.40 70.79 0.0M
2022-08-25 75.48 76.11 73.90 76.04 0.0M
2022-08-24 75.49 75.49 73.75 73.75 0.0M
2022-08-23 74.40 74.65 73.33 74.65 0.0M
2022-08-22 73.48 73.48 72.98 73.42 0.0M
2022-08-19 75.00 75.59 75.00 75.59 0.0M
2022-08-18 75.86 77.23 75.19 77.23 0.0M
2022-08-17 78.97 78.97 78.97 78.97 0.0M
2022-08-16 79.60 80.34 79.60 80.34 0.0M
2022-08-15 80.16 81.08 79.00 80.03 0.0M
2022-08-12 78.10 81.42 78.10 81.21 0.0M
2022-08-11 76.33 77.70 76.33 77.18 0.0M
2022-08-10 73.73 78.00 73.73 74.28 0.0M
2022-08-09 70.04 70.22 70.04 70.22 0.0M
2022-08-08 69.60 71.01 69.60 70.72 0.0M
2022-08-05 66.48 66.98 65.23 66.33 0.0M
2022-08-04 68.81 71.30 68.34 68.34 0.0M
2022-08-03 64.60 66.77 64.03 66.77 0.0M
2022-08-02 68.23 68.23 63.00 63.02 0.0M
2022-08-01 75.21 75.21 68.59 68.73 0.0M
2022-07-29 73.50 73.50 72.79 72.80 0.0M
2022-07-28 68.93 74.26 68.32 73.55 0.0M
2022-07-27 66.95 68.12 63.83 68.12 0.0M
2022-07-26 68.16 68.16 65.48 65.68 0.0M
2022-07-25 68.31 68.31 68.31 68.31 0.0M
2022-07-22 68.29 68.29 66.96 67.01 0.0M
2022-07-21 64.73 66.17 64.25 65.75 0.0M
2022-07-20 68.36 68.50 67.34 67.34 0.0M
2022-07-19 68.37 68.37 68.37 68.37 0.0M
2022-07-18 69.16 70.06 67.28 67.62 0.0M
2022-07-15 66.11 67.10 65.95 67.10 0.0M
2022-07-14 63.20 63.20 60.14 62.76 0.0M
2022-07-13 65.13 67.64 62.95 65.96 0.0M
2022-07-12 66.68 66.68 65.87 65.87 0.0M
2022-07-11 65.22 67.22 65.22 66.21 0.0M
2022-07-08 67.95 69.80 67.91 69.80 0.0M
2022-07-07 69.58 69.65 68.12 68.12 0.0M
2022-07-06 68.05 68.39 66.25 68.39 0.0M
2022-07-05 67.88 68.47 65.53 68.47 0.0M
2022-07-01 69.11 71.91 69.11 71.91 0.0M
2022-06-30 70.30 73.39 70.30 72.46 0.0M
2022-06-29 74.04 74.04 72.70 73.63 0.0M
2022-06-28 77.23 77.23 75.29 75.29 0.0M
2022-06-27 75.77 77.25 75.77 77.25 0.0M
2022-06-24 76.24 76.43 75.81 76.13 0.0M
2022-06-23 70.59 70.59 69.03 69.03 0.0M
2022-06-22 70.63 71.93 70.23 70.23 0.0M
2022-06-21 72.12 73.85 71.92 72.57 0.0M
2022-06-17 68.06 70.16 67.39 70.16 0.0M
2022-06-16 66.99 67.61 64.93 67.59 0.0M
2022-06-15 69.44 73.50 69.02 72.77 0.0M
2022-06-14 70.82 70.82 68.38 68.42 0.0M
2022-06-13 71.50 72.05 69.98 70.90 0.0M
2022-06-10 84.20 84.20 78.00 78.08 0.0M
2022-06-09 90.15 91.06 86.54 86.90 0.0M
2022-06-08 89.72 91.26 89.72 89.97 0.0M
2022-06-07 89.61 91.32 89.00 91.32 0.0M
2022-06-06 94.34 94.34 90.56 90.56 0.0M
2022-06-03 95.00 95.00 94.10 94.28 0.0M
2022-06-02 97.37 97.40 95.12 96.20 0.0M
2022-06-01 100.30 100.30 96.01 96.76 0.0M
2022-05-31 105.13 105.44 97.50 99.16 0.0M
2022-05-27 104.35 105.77 104.35 105.77 0.0M
2022-05-26 99.32 99.32 99.23 99.23 0.0M
2022-05-25 95.00 96.77 95.00 96.77 0.0M
2022-05-24 91.01 94.57 90.95 94.28 0.0M
2022-05-23 97.20 97.20 93.50 93.50 0.0M
2022-05-20 94.86 95.96 93.37 94.02 0.0M
2022-05-19 92.50 93.25 91.60 91.62 0.0M
2022-05-18 91.34 91.41 85.73 85.84 0.0M
2022-05-17 90.40 93.70 90.40 93.33 0.0M
2022-05-16 83.22 87.58 83.22 87.19 0.0M
2022-05-13 81.09 82.83 81.09 82.83 0.0M
2022-05-12 76.00 80.68 75.70 78.99 0.0M
2022-05-11 76.98 79.58 76.98 77.94 0.0M
2022-05-10 78.00 78.40 76.24 76.80 0.0M
2022-05-09 78.03 78.03 75.41 75.76 0.0M
2022-05-06 82.31 83.90 80.71 80.71 0.0M
2022-05-05 89.39 89.39 83.89 83.89 0.0M
2022-05-04 87.60 91.36 87.60 91.36 0.0M
2022-05-03 85.92 85.92 85.92 85.92 0.0M
2022-05-02 86.25 87.83 85.79 87.64 0.0M
2022-04-29 92.73 92.73 86.19 86.20 0.0M
2022-04-28 85.57 91.89 84.58 91.89 0.0M
2022-04-27 90.23 90.23 90.23 90.23 0.0M
2022-04-26 92.61 92.61 91.63 91.63 0.0M
2022-04-25 93.78 94.50 93.78 94.50 0.0M
2022-04-22 97.10 98.07 97.10 97.40 0.0M
2022-04-21 100.40 100.91 98.25 98.70 0.0M
2022-04-20 104.52 105.01 104.49 105.01 0.0M
2022-04-19 107.52 107.80 107.29 107.80 0.0M
2022-04-18 104.70 109.69 104.65 108.97 0.0M
2022-04-14 106.85 106.85 105.01 105.01 0.0M
2022-04-13 108.15 109.85 108.15 109.85 0.0M
2022-04-12 111.58 111.63 106.98 107.45 0.0M
2022-04-11 107.33 108.54 106.83 107.80 0.0M
2022-04-08 109.36 109.36 107.91 108.10 0.0M
2022-04-07 110.61 112.30 109.45 109.56 0.0M
2022-04-06 111.79 114.00 110.58 110.72 0.0M
2022-04-05 119.20 119.20 113.72 114.02 0.0M
2022-04-04 122.98 124.12 119.74 120.37 0.0M
2022-04-01 123.69 124.33 119.91 122.20 0.0M
2022-03-31 117.36 120.45 117.36 119.02 0.0M
2022-03-30 116.40 116.40 116.40 116.40 0.0M
2022-03-29 114.04 116.23 112.34 116.23 0.0M
2022-03-28 110.63 111.01 109.50 111.01 0.0M
2022-03-25 113.33 113.33 108.79 110.89 0.0M
2022-03-24 108.59 111.05 108.59 110.95 0.0M
2022-03-23 107.18 107.18 105.55 105.55 0.0M
2022-03-22 106.72 108.24 106.72 107.54 0.0M
2022-03-21 106.18 106.18 101.95 103.24 0.0M
2022-03-18 96.59 104.84 96.59 104.68 0.0M
2022-03-17 94.92 98.00 94.92 97.97 0.0M
2022-03-16 92.39 92.39 92.39 92.39 0.0M
2022-03-15 83.71 87.45 83.71 87.45 0.0M
2022-03-14 87.41 87.59 84.08 84.08 0.0M
2022-03-11 85.09 88.91 85.07 88.91 0.0M
2022-03-10 85.44 86.92 85.44 86.45 0.0M
2022-03-09 85.24 88.83 85.24 88.83 0.0M
2022-03-08 76.10 80.91 76.10 79.86 0.0M
2022-03-07 84.22 84.22 75.46 75.82 0.0M
2022-03-04 84.75 86.39 84.01 86.29 0.0M
2022-03-03 93.05 93.15 90.84 90.84 0.0M
2022-03-02 90.37 91.47 90.37 91.47 0.0M
2022-03-01 94.33 94.33 88.60 90.11 0.0M
2022-02-28 88.96 94.05 88.96 94.05 0.0M
2022-02-25 84.77 91.95 84.77 91.95 0.0M
2022-02-24 80.73 83.75 78.18 83.75 0.0M
2022-02-23 96.38 96.88 87.67 87.69 0.0M
2022-02-22 92.88 94.82 92.04 94.29 0.0M
2022-02-18 93.98 93.98 93.07 93.07 0.0M
2022-02-17 100.34 100.34 94.33 94.78 0.0M
2022-02-16 97.85 100.00 97.85 99.65 0.0M
2022-02-15 95.00 97.29 95.00 96.07 0.0M
2022-02-14 91.15 91.49 91.10 91.49 0.0M
2022-02-11 96.14 98.53 93.70 94.54 0.0M
2022-02-10 91.54 91.54 91.54 91.54 0.0M
2022-02-09 90.93 93.78 90.93 93.66 0.0M
2022-02-08 89.07 89.27 89.07 89.12 0.0M
2022-02-07 83.43 83.43 83.43 83.43 0.0M
2022-02-04 83.41 83.53 83.41 83.53 0.0M
2022-02-03 86.98 88.36 84.78 84.78 0.0M
2022-02-02 88.33 89.50 87.84 89.50 0.0M
2022-02-01 87.06 88.64 87.06 88.64 0.0M
2022-01-31 80.46 86.21 80.46 84.72 0.0M
2022-01-28 76.00 79.18 76.00 79.18 0.0M
2022-01-27 81.75 81.75 78.13 78.33 0.0M
2022-01-26 83.65 84.88 81.72 81.72 0.0M
2022-01-25 81.88 83.30 77.86 82.66 0.0M
2022-01-24 85.85 85.85 75.55 83.89 0.0M
2022-01-21 92.09 92.19 87.52 88.61 0.0M
2022-01-20 93.03 94.48 91.16 91.22 0.0M
2022-01-19 96.29 96.29 92.41 92.98 0.0M
2022-01-18 98.79 98.79 95.99 96.29 0.0M
2022-01-14 99.56 100.70 99.00 100.70 0.0M
2022-01-13 101.17 102.00 100.50 100.90 0.0M
2022-01-12 99.00 101.25 98.73 100.92 0.0M
2022-01-11 95.57 96.30 95.16 96.30 0.0M
2022-01-10 94.65 95.52 94.65 95.52 0.0M
2022-01-07 96.46 97.65 96.46 97.51 0.0M
2022-01-06 96.06 96.82 95.70 95.70 0.0M
2022-01-05 97.54 98.08 94.72 94.73 0.0M
2022-01-04 96.09 96.23 96.09 96.23 0.0M
2022-01-03 96.36 98.98 95.82 95.92 0.0M