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
2024-12-31 8.88 9.21 8.83 9.08 0.2M
2024-12-30 9.55 9.55 8.96 9.02 0.3M
2024-12-27 9.86 10.37 9.70 9.83 0.2M
2024-12-26 9.85 10.18 9.85 10.07 0.1M
2024-12-24 10.14 10.19 9.91 10.03 0.1M
2024-12-23 10.41 10.41 9.72 10.05 0.1M
2024-12-20 10.16 10.74 10.16 10.64 0.1M
2024-12-19 10.66 10.70 10.01 10.08 0.1M
2024-12-18 11.20 11.28 10.28 10.36 0.2M
2024-12-17 11.30 11.30 10.99 11.13 0.1M
2024-12-16 12.02 12.02 11.32 11.37 0.1M
2024-12-13 11.48 12.00 11.40 11.98 0.1M
2024-12-12 11.74 11.81 11.27 11.36 0.1M
2024-12-11 11.67 11.87 11.38 11.79 0.1M
2024-12-10 12.38 12.38 11.54 11.72 0.1M
2024-12-09 11.78 12.41 11.64 12.10 0.1M
2024-12-06 11.98 11.98 11.45 11.54 0.1M
2024-12-05 11.58 11.94 11.40 11.81 0.5M
2024-12-04 11.13 11.43 11.00 11.36 0.1M
2024-12-03 10.72 11.18 10.72 11.05 0.1M
2024-12-02 10.27 10.80 10.14 10.72 0.1M
2024-11-29 10.31 10.85 10.31 10.71 0.2M
2024-11-27 9.83 10.14 9.71 10.02 0.1M
2024-11-26 10.01 10.36 9.77 9.89 0.4M
2024-11-25 10.96 11.22 10.72 10.79 0.1M
2024-11-22 10.50 10.67 10.31 10.67 0.2M
2024-11-21 10.80 10.88 10.59 10.65 0.1M
2024-11-20 10.91 11.01 10.67 10.80 0.1M
2024-11-19 10.91 11.59 10.90 11.16 0.1M
2024-11-18 10.97 11.37 10.86 11.21 0.1M
2024-11-15 10.75 11.15 10.75 10.90 0.1M
2024-11-14 11.00 11.02 10.67 10.88 0.0M
2024-11-13 10.85 11.07 10.69 10.90 0.0M
2024-11-12 11.47 11.47 10.76 10.97 0.1M
2024-11-11 11.76 11.80 11.30 11.62 0.1M
2024-11-08 12.80 12.80 11.72 12.09 0.1M
2024-11-07 12.91 13.42 12.72 13.24 0.2M
2024-11-06 10.28 12.38 9.78 12.27 0.4M
2024-11-05 12.05 12.05 11.03 11.86 0.2M
2024-11-04 11.77 12.40 11.77 11.88 0.1M
2024-11-01 12.20 12.30 11.42 11.46 0.1M
2024-10-31 11.84 12.01 11.78 12.01 0.2M
2024-10-30 11.99 12.01 11.66 11.79 0.1M
2024-10-29 12.35 12.59 11.99 12.06 0.1M
2024-10-28 12.45 12.65 12.24 12.54 0.1M
2024-10-25 12.88 13.00 12.45 12.55 0.1M
2024-10-24 13.18 13.18 12.58 12.85 0.0M
2024-10-23 12.95 13.11 12.55 13.06 0.0M
2024-10-22 13.35 13.50 12.65 13.03 0.1M
2024-10-21 13.49 13.49 12.93 13.27 0.2M
2024-10-18 13.56 13.96 13.52 13.64 0.2M
2024-10-17 13.12 13.38 12.86 13.32 0.0M
2024-10-16 13.17 13.37 12.89 13.17 0.2M
2024-10-15 13.70 13.91 13.21 13.49 0.4M
2024-10-14 14.39 14.64 13.79 13.89 0.0M
2024-10-11 14.04 14.48 13.94 14.47 0.0M
2024-10-10 13.65 14.08 13.38 14.04 0.2M
2024-10-09 13.88 14.26 13.60 13.67 0.2M
2024-10-08 14.10 14.38 13.49 13.85 0.2M
2024-10-07 14.63 15.06 14.04 14.09 0.1M
2024-10-04 14.24 15.30 14.11 14.85 0.4M
2024-10-03 13.64 13.88 13.33 13.72 0.1M
2024-10-02 13.72 14.53 13.49 14.03 0.3M
2024-10-01 13.50 13.74 13.03 13.61 0.1M
2024-09-30 14.01 14.01 13.39 13.54 0.1M
2024-09-27 14.87 14.87 13.72 13.73 0.2M
2024-09-26 14.91 15.27 14.37 14.51 0.1M
2024-09-25 15.19 15.19 14.02 14.04 0.2M
2024-09-24 14.60 15.27 14.51 15.17 0.1M
2024-09-23 14.16 14.20 13.90 14.12 0.0M
2024-09-20 14.73 14.73 13.85 14.00 0.1M
2024-09-19 15.05 15.05 14.43 14.85 0.1M
2024-09-18 14.85 15.06 14.38 14.57 0.1M
2024-09-17 14.49 14.84 14.10 14.80 0.1M
2024-09-16 14.12 14.47 14.12 14.43 0.1M
2024-09-13 13.94 14.58 13.88 14.31 0.1M
2024-09-12 12.80 13.88 12.63 13.88 0.2M
2024-09-11 12.14 12.73 12.08 12.61 0.2M
2024-09-10 12.20 12.20 11.72 11.90 0.2M
2024-09-09 12.53 12.85 12.35 12.40 0.1M
2024-09-06 12.80 12.98 11.94 12.17 0.2M
2024-09-05 12.70 13.03 12.42 12.60 0.1M
2024-09-04 12.50 13.47 12.50 12.73 0.1M
2024-09-03 13.40 13.40 12.33 12.72 0.2M
2024-08-30 13.49 13.65 13.25 13.43 0.1M
2024-08-29 13.17 13.49 12.86 13.30 0.2M
2024-08-28 13.50 14.00 13.10 13.22 0.2M
2024-08-27 14.02 14.02 13.09 13.19 0.3M
2024-08-26 15.29 15.29 14.26 14.34 0.2M
2024-08-23 14.89 15.66 14.74 15.40 0.2M
2024-08-22 15.19 15.19 14.35 14.38 0.1M
2024-08-21 15.81 15.81 14.91 15.12 0.2M
2024-08-20 16.65 17.04 15.90 15.99 0.1M
2024-08-19 16.77 17.18 16.62 16.95 0.0M
2024-08-16 17.17 17.51 16.91 17.14 0.1M
2024-08-15 16.95 17.36 16.93 17.36 0.0M
2024-08-14 16.29 16.42 16.02 16.34 0.0M
2024-08-13 15.43 15.95 15.32 15.95 0.1M
2024-08-12 15.75 15.95 15.07 15.12 0.1M
2024-08-09 15.71 15.93 15.38 15.79 0.1M
2024-08-08 15.12 15.50 14.64 15.31 0.1M
2024-08-07 14.49 14.89 14.17 14.40 0.1M
2024-08-06 13.49 13.92 13.30 13.53 0.0M
2024-08-05 12.37 13.90 12.12 13.42 0.2M
2024-08-02 14.77 14.80 14.15 14.52 0.2M
2024-08-01 16.81 17.29 15.42 15.54 0.2M
2024-07-31 16.04 17.18 16.04 16.73 0.2M
2024-07-30 16.33 16.33 15.60 15.72 0.4M
2024-07-29 16.82 16.90 15.79 16.18 0.2M
2024-07-26 17.17 17.32 16.39 16.97 0.1M
2024-07-25 17.25 17.60 16.85 16.88 0.1M
2024-07-24 18.39 18.50 17.35 17.47 0.2M
2024-07-23 19.76 19.76 18.62 18.76 0.1M
2024-07-22 19.52 20.27 19.45 19.88 0.1M
2024-07-19 18.77 19.35 18.60 18.89 0.1M
2024-07-18 20.52 20.52 18.39 18.70 0.2M
2024-07-17 20.56 21.00 20.05 20.30 0.2M
2024-07-16 20.99 21.49 20.93 21.30 0.1M
2024-07-15 21.96 21.98 20.73 20.85 0.4M
2024-07-12 21.03 22.50 21.03 22.25 0.2M
2024-07-11 21.38 21.38 20.58 20.98 0.2M
2024-07-10 19.87 20.88 19.65 20.79 0.3M
2024-07-09 18.96 19.53 18.86 19.46 0.2M
2024-07-08 17.93 18.88 17.93 18.83 0.1M
2024-07-05 18.46 18.46 17.56 17.92 0.1M
2024-07-03 17.36 18.52 17.36 18.05 0.1M
2024-07-02 17.81 18.19 16.82 17.07 0.1M
2024-07-01 17.35 17.96 17.16 17.70 0.1M
2024-06-28 17.13 17.72 17.00 17.34 0.1M
2024-06-27 17.01 17.36 16.70 16.95 0.1M
2024-06-26 17.54 17.83 16.79 17.10 0.1M
2024-06-25 18.13 18.18 16.93 17.85 0.2M
2024-06-24 18.33 18.95 18.15 18.44 0.2M
2024-06-21 18.18 18.52 17.85 18.14 0.1M
2024-06-20 18.25 18.25 17.40 18.06 0.2M
2024-06-18 17.20 18.12 17.06 17.71 0.5M
2024-06-17 16.50 16.57 15.99 16.54 0.1M
2024-06-14 16.36 16.81 16.01 16.57 0.1M
2024-06-13 17.15 17.35 16.38 16.78 0.1M
2024-06-12 17.38 17.46 16.31 16.63 0.3M
2024-06-11 18.03 18.25 17.45 17.69 0.1M
2024-06-10 17.68 18.35 17.25 18.33 0.2M
2024-06-07 21.57 21.70 17.82 17.89 0.4M
2024-06-06 23.36 24.29 20.48 21.40 0.2M
2024-06-05 21.75 22.97 21.06 22.92 0.2M
2024-06-04 19.11 21.13 19.04 20.43 0.3M
2024-06-03 25.58 25.58 18.36 18.92 0.4M
2024-05-31 27.90 28.11 26.76 27.66 0.0M
2024-05-30 27.44 28.39 27.13 27.83 0.0M
2024-05-29 28.00 28.00 26.55 27.54 0.0M
2024-05-28 28.95 29.56 28.35 28.35 0.0M
2024-05-24 30.21 30.21 29.14 29.18 0.0M
2024-05-23 32.13 32.13 30.00 30.04 0.0M
2024-05-22 31.76 31.76 30.99 31.20 0.0M
2024-05-21 33.04 33.04 31.62 31.70 0.0M
2024-05-20 33.39 33.62 33.12 33.23 0.0M
2024-05-17 33.97 33.97 33.28 33.60 0.0M
2024-05-16 32.55 33.67 32.55 33.18 0.0M
2024-05-15 32.76 34.31 32.50 33.18 0.0M
2024-05-14 32.75 32.75 31.67 31.81 0.0M
2024-05-13 33.32 33.89 32.87 32.87 0.0M
2024-05-10 33.11 33.67 32.77 33.05 0.0M
2024-05-09 31.93 33.40 31.93 33.22 0.0M
2024-05-08 31.00 31.21 31.00 31.20 0.0M
2024-05-07 31.33 31.56 30.77 31.09 0.0M
2024-05-06 31.49 31.85 31.18 31.52 0.0M
2024-05-03 31.51 31.51 30.09 30.82 0.0M
2024-05-02 30.49 30.75 29.88 29.88 0.0M
2024-05-01 29.47 30.73 29.33 29.52 0.0M
2024-04-30 31.37 31.37 29.05 29.05 0.0M
2024-04-29 31.38 31.82 31.24 31.58 0.0M
2024-04-26 30.08 31.16 29.96 31.12 0.0M
2024-04-25 28.89 29.83 28.17 29.62 0.0M
2024-04-24 30.68 30.68 28.97 29.61 0.0M
2024-04-23 29.70 30.80 29.50 30.65 0.0M
2024-04-22 28.04 29.58 27.93 29.58 0.0M
2024-04-19 28.05 28.54 27.81 28.51 0.0M
2024-04-18 29.17 29.17 28.15 28.55 0.0M
2024-04-17 29.32 29.84 28.32 28.57 0.0M
2024-04-16 30.00 30.00 28.51 28.68 0.0M
2024-04-15 32.40 32.41 30.72 30.85 0.0M
2024-04-12 32.81 32.90 31.94 32.09 0.0M
2024-04-11 33.89 33.98 33.18 33.97 0.0M
2024-04-10 34.35 34.46 33.05 33.69 0.0M
2024-04-09 37.44 37.44 35.37 35.69 0.0M
2024-04-08 37.00 37.27 36.59 37.04 0.0M
2024-04-05 35.70 36.70 35.70 36.55 0.0M
2024-04-04 35.14 36.25 35.03 35.14 0.0M
2024-04-03 34.80 35.79 34.64 34.77 0.0M
2024-04-02 35.09 35.16 34.38 34.96 0.0M
2024-04-01 35.51 35.51 33.84 34.66 0.0M
2024-03-28 35.67 35.67 34.82 35.15 0.0M
2024-03-27 34.25 35.04 34.01 34.60 0.0M
2024-03-26 32.54 34.21 32.54 33.96 0.0M
2024-03-25 32.92 33.17 32.31 32.72 0.0M
2024-03-22 32.58 33.01 32.40 32.56 0.0M
2024-03-21 33.17 33.41 32.52 32.83 0.0M
2024-03-20 30.50 33.66 30.25 33.15 0.0M
2024-03-19 31.30 31.30 30.46 30.56 0.0M
2024-03-18 32.17 32.17 31.51 32.01 0.0M
2024-03-15 32.31 32.95 32.00 32.17 0.0M
2024-03-14 32.79 33.26 32.09 32.53 0.0M
2024-03-13 30.65 32.54 30.65 32.39 0.0M
2024-03-12 30.68 30.68 29.98 30.23 0.0M
2024-03-11 30.08 30.96 30.08 30.59 0.0M
2024-03-08 30.87 31.13 30.27 30.30 0.0M
2024-03-07 30.50 30.88 30.29 30.29 0.0M
2024-03-06 31.36 31.63 30.56 30.56 0.0M
2024-03-05 30.51 30.73 29.97 30.71 0.0M
2024-03-04 30.40 30.87 30.40 30.46 0.0M
2024-03-01 30.36 31.14 29.44 30.40 0.0M
2024-02-29 29.91 30.11 29.45 29.97 0.0M
2024-02-28 30.57 30.57 28.88 29.51 0.0M
2024-02-27 31.23 31.40 31.23 31.25 0.0M
2024-02-26 31.97 31.97 31.00 31.28 0.0M
2024-02-23 32.31 32.31 31.50 31.78 0.0M
2024-02-22 33.04 33.04 31.81 32.71 0.0M
2024-02-21 32.75 32.99 32.57 32.73 0.0M
2024-02-20 34.14 34.20 32.83 33.03 0.0M
2024-02-16 32.98 33.21 32.87 33.00 0.0M
2024-02-15 33.52 33.71 33.31 33.58 0.0M
2024-02-14 32.65 33.14 32.57 33.04 0.0M
2024-02-13 32.43 32.75 31.31 32.02 0.0M
2024-02-12 33.65 34.37 33.26 33.44 0.0M
2024-02-09 33.81 34.05 33.30 33.30 0.0M
2024-02-08 35.05 35.05 33.22 33.44 0.0M
2024-02-07 36.00 36.30 35.00 35.53 0.0M
2024-02-06 33.98 36.19 33.98 35.61 0.0M
2024-02-05 33.84 34.08 32.90 33.67 0.0M
2024-02-02 33.49 34.52 33.33 34.43 0.0M
2024-02-01 33.50 35.09 33.15 33.91 0.0M
2024-01-31 32.96 33.55 32.28 32.44 0.0M
2024-01-30 32.52 33.25 31.71 32.80 0.0M
2024-01-29 32.24 32.24 31.50 32.13 0.0M
2024-01-26 31.37 32.56 31.09 32.05 0.0M
2024-01-25 30.13 31.16 28.71 30.81 0.0M
2024-01-24 30.70 30.78 29.40 29.53 0.0M
2024-01-23 28.68 29.50 28.57 29.50 0.0M
2024-01-22 30.71 30.79 28.58 28.92 0.0M
2024-01-19 28.75 30.54 28.75 30.54 0.0M
2024-01-18 28.33 28.76 28.08 28.76 0.0M
2024-01-17 28.64 28.80 27.75 28.30 0.0M
2024-01-16 30.72 30.75 29.40 29.43 0.0M
2024-01-12 32.41 32.90 32.23 32.33 0.0M
2024-01-11 31.24 32.12 30.94 32.05 0.0M
2024-01-10 31.11 31.27 30.63 31.25 0.0M
2024-01-09 33.10 33.10 30.79 30.93 0.0M
2024-01-08 33.57 33.92 33.45 33.62 0.0M
2024-01-05 31.40 33.55 31.40 33.53 0.0M
2024-01-04 31.54 31.84 30.89 31.15 0.0M
2024-01-03 33.57 33.57 31.67 31.67 0.0M
2024-01-02 35.12 35.12 33.30 34.00 0.0M