ProShares Short FTSE China 50 (YXI)

YXI
🏛️ アメリカ →
9.79
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
2023-12-29 19.24 19.24 19.04 19.05 0.0M
2023-12-28 19.12 19.22 19.08 19.22 0.0M
2023-12-27 19.65 19.75 19.65 19.68 0.0M
2023-12-26 19.74 19.80 19.67 19.75 0.0M
2023-12-22 20.00 20.00 19.79 19.85 0.0M
2023-12-21 19.59 19.59 19.32 19.34 0.0M
2023-12-20 19.71 20.00 19.65 20.00 0.0M
2023-12-19 19.71 19.71 19.53 19.59 0.0M
2023-12-18 19.81 19.94 19.79 19.84 0.0M
2023-12-15 19.49 19.62 19.45 19.62 0.0M
2023-12-14 19.63 19.68 19.59 19.60 0.0M
2023-12-13 20.02 20.25 19.82 19.82 0.0M
2023-12-12 19.93 20.00 19.80 19.80 0.0M
2023-12-11 20.05 20.05 19.88 19.91 0.0M
2023-12-08 19.91 19.96 19.86 19.96 0.0M
2023-12-07 19.71 19.82 19.67 19.70 0.0M
2023-12-06 19.62 19.74 19.62 19.74 0.0M
2023-12-05 19.84 19.87 19.73 19.75 0.0M
2023-12-04 19.37 19.47 19.30 19.43 0.0M
2023-12-01 19.18 19.23 19.02 19.03 0.0M
2023-11-30 18.85 18.99 18.76 18.81 0.0M
2023-11-29 18.81 18.98 18.71 18.98 0.0M
2023-11-28 18.44 18.48 18.39 18.39 0.0M
2023-11-27 18.14 18.20 18.14 18.16 0.0M
2023-11-24 18.08 18.08 17.90 17.90 0.0M
2023-11-22 17.97 18.04 17.93 18.00 0.0M
2023-11-21 17.94 18.07 17.94 18.06 0.0M
2023-11-20 17.81 17.82 17.69 17.72 0.0M
2023-11-17 18.08 18.13 17.97 18.11 0.0M
2023-11-16 18.04 18.16 17.99 18.08 0.0M
2023-11-15 17.49 17.50 17.28 17.39 0.0M
2023-11-14 18.03 18.03 17.75 17.80 0.0M
2023-11-13 18.25 18.30 18.08 18.21 0.0M
2023-11-10 18.50 18.56 18.38 18.38 0.0M
2023-11-09 18.19 18.42 18.07 18.35 0.0M
2023-11-08 18.06 18.13 18.02 18.08 0.0M
2023-11-07 18.06 18.06 17.94 18.00 0.0M
2023-11-06 17.78 17.93 17.78 17.90 0.0M
2023-11-03 18.12 18.12 17.90 18.05 0.0M
2023-11-02 18.44 18.45 18.35 18.35 0.0M
2023-11-01 18.66 18.69 18.59 18.60 0.0M
2023-10-31 18.55 18.75 18.49 18.55 0.0M
2023-10-30 18.14 18.34 18.10 18.23 0.0M
2023-10-27 18.24 18.46 18.24 18.40 0.0M
2023-10-26 18.51 18.53 18.41 18.47 0.0M
2023-10-25 18.54 18.57 18.44 18.46 0.0M
2023-10-24 18.66 18.66 18.09 18.12 0.0M
2023-10-23 18.95 18.99 18.68 18.72 0.0M
2023-10-20 18.80 18.87 18.69 18.87 0.0M
2023-10-19 18.38 18.52 18.38 18.47 0.0M
2023-10-18 18.12 18.23 18.03 18.16 0.0M
2023-10-17 17.82 17.91 17.82 17.91 0.0M
2023-10-16 17.98 18.01 17.70 17.75 0.0M
2023-10-13 17.81 17.89 17.73 17.83 0.0M
2023-10-12 17.51 17.76 17.51 17.73 0.0M
2023-10-11 17.46 17.50 17.35 17.42 0.0M
2023-10-10 17.70 17.70 17.57 17.59 0.0M
2023-10-09 18.22 18.22 18.02 18.02 0.0M
2023-10-06 18.28 18.31 17.97 18.03 0.0M
2023-10-05 18.55 18.55 18.39 18.40 0.0M
2023-10-04 18.45 18.51 18.30 18.48 0.0M
2023-10-03 18.34 18.38 18.30 18.32 0.0M
2023-10-02 17.90 17.97 17.87 17.91 0.0M
2023-09-29 17.68 17.84 17.68 17.81 0.0M
2023-09-28 18.10 18.12 17.96 17.96 0.0M
2023-09-27 17.91 17.95 17.86 17.86 0.0M
2023-09-26 17.90 17.93 17.81 17.91 0.0M
2023-09-25 17.70 17.71 17.64 17.65 0.0M
2023-09-22 17.28 17.43 17.27 17.37 0.0M
2023-09-21 18.00 18.02 17.92 18.00 0.0M
2023-09-20 17.58 17.73 17.46 17.72 0.0M
2023-09-19 17.62 17.66 17.58 17.63 0.0M
2023-09-18 17.65 17.70 17.59 17.60 0.0M
2023-09-15 17.50 17.56 17.50 17.53 0.0M
2023-09-14 17.49 17.49 17.37 17.41 0.0M
2023-09-13 17.63 17.63 17.51 17.55 0.0M
2023-09-12 17.39 17.45 17.38 17.41 0.1M
2023-09-11 17.39 17.50 17.39 17.45 0.0M
2023-09-08 17.66 18.07 17.63 17.70 0.1M
2023-09-07 17.63 17.74 17.60 17.64 0.0M
2023-09-06 17.14 17.19 17.14 17.18 0.0M
2023-09-05 17.08 17.23 17.08 17.20 0.0M
2023-09-01 17.02 17.02 16.82 16.95 0.0M
2023-08-31 17.32 17.38 17.25 17.34 0.0M
2023-08-30 17.49 17.49 16.23 17.09 0.0M
2023-08-29 17.16 17.19 16.82 17.01 0.0M
2023-08-28 17.50 17.50 17.27 17.35 0.0M
2023-08-25 17.86 17.95 17.74 17.76 0.0M
2023-08-24 17.60 17.79 17.59 17.71 0.0M
2023-08-23 18.05 18.11 17.75 17.77 0.1M
2023-08-22 18.09 18.22 18.00 18.19 0.0M
2023-08-21 18.33 18.48 18.16 18.18 0.1M
2023-08-18 18.10 18.18 18.02 18.12 0.0M
2023-08-17 17.46 17.72 17.42 17.67 0.0M
2023-08-16 17.83 17.95 17.65 17.80 0.1M
2023-08-15 17.35 17.49 17.35 17.43 0.0M
2023-08-14 17.24 17.34 17.13 17.16 0.0M
2023-08-11 17.02 17.10 16.95 16.98 0.0M
2023-08-10 16.32 16.52 16.26 16.47 0.0M
2023-08-09 16.50 16.73 16.50 16.63 0.0M
2023-08-08 16.80 16.87 16.66 16.66 0.0M
2023-08-07 16.18 16.46 16.18 16.38 0.0M
2023-08-04 16.12 16.31 16.08 16.31 0.0M
2023-08-03 16.14 16.21 16.07 16.08 0.0M
2023-08-02 16.29 16.55 16.29 16.50 0.0M
2023-08-01 15.90 16.03 15.90 16.00 0.0M
2023-07-31 15.78 15.82 15.60 15.63 0.0M
2023-07-28 16.09 16.09 15.83 15.83 0.0M
2023-07-27 16.62 16.72 16.55 16.72 0.0M
2023-07-26 16.74 16.74 16.48 16.48 0.0M
2023-07-25 16.48 16.70 16.41 16.70 0.0M
2023-07-24 17.37 17.45 16.84 16.88 0.0M
2023-07-21 17.21 17.29 17.20 17.25 0.0M
2023-07-20 17.32 17.32 17.21 17.24 0.0M
2023-07-19 17.14 17.21 17.14 17.19 0.0M
2023-07-18 17.30 17.39 17.30 17.30 0.0M
2023-07-17 17.00 17.00 16.91 16.93 0.0M
2023-07-14 16.73 16.84 16.73 16.84 0.0M
2023-07-13 16.73 16.73 16.53 16.55 0.0M
2023-07-12 17.10 17.10 16.66 16.93 0.0M
2023-07-11 17.65 17.65 17.43 17.44 0.0M
2023-07-10 17.72 17.72 17.49 17.55 0.0M
2023-07-07 17.84 17.84 17.43 17.53 0.0M
2023-07-06 17.87 17.96 17.87 17.92 0.0M
2023-07-05 17.42 17.44 17.41 17.41 0.0M
2023-07-03 17.15 17.21 17.07 17.21 0.0M
2023-06-30 17.57 17.61 17.45 17.53 0.0M
2023-06-29 18.01 18.01 17.67 17.70 0.0M
2023-06-28 17.47 17.47 17.41 17.41 0.0M
2023-06-27 17.34 17.37 17.28 17.28 0.0M
2023-06-26 17.69 17.76 17.55 17.64 0.0M
2023-06-23 17.68 18.01 17.65 17.86 0.1M
2023-06-22 17.37 17.50 17.37 17.38 0.0M
2023-06-21 17.35 17.35 17.25 17.30 0.0M
2023-06-20 17.16 17.36 17.08 17.36 0.0M
2023-06-16 16.50 16.64 16.50 16.64 0.0M
2023-06-15 16.60 16.62 16.55 16.55 0.0M
2023-06-14 17.18 17.18 16.92 16.92 0.0M
2023-06-13 17.13 17.13 17.12 17.12 0.0M
2023-06-12 17.29 17.31 17.23 17.31 0.0M
2023-06-09 17.25 17.27 17.18 17.27 0.0M
2023-06-08 17.40 17.40 17.24 17.29 0.0M
2023-06-07 17.17 17.46 17.17 17.46 0.0M
2023-06-06 17.60 17.68 17.19 17.25 0.0M
2023-06-05 17.72 17.75 17.64 17.64 0.0M
2023-06-02 17.68 17.68 17.47 17.63 0.0M
2023-06-01 18.70 18.70 18.13 18.14 0.0M
2023-05-31 18.67 18.93 18.63 18.64 0.0M
2023-05-30 18.31 18.63 18.31 18.55 0.0M
2023-05-26 18.02 18.05 17.97 18.03 0.0M
2023-05-25 18.14 18.36 18.14 18.32 0.0M
2023-05-24 17.74 17.95 17.74 17.92 0.0M
2023-05-23 17.37 17.57 17.37 17.57 0.0M
2023-05-22 17.01 17.06 17.00 17.06 0.0M
2023-05-19 17.36 17.36 17.34 17.34 0.0M
2023-05-18 17.25 17.31 17.24 17.24 0.0M
2023-05-17 17.10 17.10 17.00 17.03 0.0M
2023-05-16 16.90 16.96 16.83 16.83 0.0M
2023-05-15 17.02 17.02 16.65 16.67 0.0M
2023-05-12 17.34 17.44 17.34 17.42 0.0M
2023-05-11 17.15 17.15 16.98 16.98 0.0M
2023-05-10 17.14 17.24 17.13 17.15 0.0M
2023-05-09 17.11 17.11 17.00 17.03 0.0M
2023-05-08 16.76 16.76 16.75 16.75 0.0M
2023-05-05 17.02 17.02 16.89 16.89 0.0M
2023-05-04 17.22 17.22 17.06 17.12 0.0M
2023-05-03 17.61 17.64 17.48 17.57 0.0M
2023-05-02 17.38 17.59 17.38 17.52 0.0M
2023-05-01 17.15 17.16 17.13 17.16 0.0M
2023-04-28 17.10 17.13 17.10 17.13 0.0M
2023-04-27 17.38 17.39 17.14 17.16 0.0M
2023-04-26 17.25 17.47 17.25 17.46 0.0M
2023-04-25 17.50 17.75 17.50 17.71 0.0M
2023-04-24 17.21 17.27 17.18 17.24 0.0M
2023-04-21 17.06 17.11 17.04 17.05 0.0M
2023-04-20 16.67 16.85 16.64 16.81 0.0M
2023-04-19 16.69 16.69 16.68 16.68 0.0M
2023-04-18 16.35 16.51 16.34 16.48 0.0M
2023-04-17 16.53 16.53 16.43 16.45 0.0M
2023-04-14 16.78 16.88 16.78 16.86 0.0M
2023-04-13 16.68 16.68 16.68 16.68 0.0M
2023-04-12 16.81 17.09 16.81 17.07 0.0M
2023-04-11 16.48 16.59 16.42 16.59 0.0M
2023-04-10 16.66 16.67 16.61 16.61 0.0M
2023-04-06 16.65 16.74 16.50 16.53 0.0M
2023-04-05 16.78 16.88 16.76 16.76 0.0M
2023-04-04 16.60 16.68 16.51 16.51 0.0M
2023-04-03 16.49 16.53 16.45 16.48 0.0M
2023-03-31 16.42 16.42 16.39 16.40 0.0M
2023-03-30 16.36 16.36 16.19 16.20 0.0M
2023-03-29 16.57 16.61 16.40 16.45 0.0M
2023-03-28 16.67 16.72 16.49 16.49 0.0M
2023-03-27 17.18 17.25 17.16 17.20 0.0M
2023-03-24 16.85 16.85 16.78 16.83 0.0M
2023-03-23 16.73 16.78 16.54 16.77 0.0M
2023-03-22 17.19 17.30 17.13 17.30 0.0M
2023-03-21 17.48 17.56 17.41 17.42 0.0M
2023-03-20 17.83 17.83 17.55 17.66 0.0M
2023-03-17 17.51 17.72 17.51 17.64 0.0M
2023-03-16 17.90 17.92 17.58 17.58 0.1M
2023-03-15 17.86 18.00 17.82 17.84 0.0M
2023-03-14 17.71 17.76 17.56 17.58 0.0M
2023-03-13 17.75 17.78 17.58 17.67 0.0M
2023-03-10 17.85 17.88 17.67 17.77 0.0M
2023-03-09 17.45 17.81 17.45 17.76 0.0M
2023-03-08 17.13 17.18 17.07 17.10 0.0M
2023-03-07 16.78 16.96 16.78 16.94 0.0M
2023-03-06 16.62 16.70 16.54 16.70 0.0M
2023-03-03 16.47 16.52 16.43 16.46 0.0M
2023-03-02 16.75 16.75 16.42 16.42 0.0M
2023-03-01 16.61 16.81 16.61 16.74 0.0M
2023-02-28 17.48 17.48 17.31 17.42 0.0M
2023-02-27 17.21 17.34 17.21 17.23 0.0M
2023-02-24 17.42 17.58 17.42 17.47 0.0M
2023-02-23 16.65 17.06 16.65 16.94 0.0M
2023-02-22 16.92 16.94 16.85 16.85 0.0M
2023-02-21 16.66 16.75 16.56 16.72 0.0M
2023-02-17 16.54 16.63 16.51 16.51 0.0M
2023-02-16 16.27 16.37 16.11 16.22 0.0M
2023-02-15 16.30 16.36 16.23 16.23 0.0M
2023-02-14 16.20 16.25 16.03 16.07 0.0M
2023-02-13 15.99 16.03 15.86 15.95 0.0M
2023-02-10 16.10 16.26 16.08 16.20 0.0M
2023-02-09 15.64 15.77 15.60 15.74 0.0M
2023-02-08 15.92 16.10 15.92 16.01 0.0M
2023-02-07 15.79 16.00 15.76 15.84 0.0M
2023-02-06 16.05 16.12 15.92 15.96 0.0M
2023-02-03 15.59 15.73 15.53 15.69 0.0M
2023-02-02 15.25 15.36 15.25 15.33 0.0M
2023-02-01 15.20 15.20 14.96 15.04 0.0M
2023-01-31 15.43 15.46 15.36 15.40 0.1M
2023-01-30 15.26 15.28 15.16 15.28 0.0M
2023-01-27 14.73 14.77 14.70 14.73 0.0M
2023-01-26 14.72 14.78 14.72 14.73 0.0M
2023-01-25 14.93 14.93 14.87 14.87 0.0M
2023-01-24 14.98 15.00 14.89 14.95 0.0M
2023-01-23 14.98 15.05 14.80 14.91 0.0M
2023-01-20 15.20 15.20 15.04 15.08 0.0M
2023-01-19 15.58 15.58 15.42 15.42 0.0M
2023-01-18 15.42 15.74 15.42 15.73 0.0M
2023-01-17 15.55 15.63 15.52 15.59 0.0M
2023-01-13 15.37 15.42 15.24 15.42 0.0M
2023-01-12 15.45 15.59 15.45 15.49 0.0M
2023-01-11 15.47 15.47 15.29 15.37 0.0M
2023-01-10 15.64 15.70 15.51 15.51 0.0M
2023-01-09 15.53 15.70 15.49 15.70 0.0M
2023-01-06 15.86 16.01 15.67 15.68 0.0M
2023-01-05 15.92 15.96 15.68 15.75 0.0M
2023-01-04 16.21 16.23 15.68 15.74 0.1M
2023-01-03 16.94 16.94 16.66 16.75 0.0M