Direxion Daily AMZN Bear 1X Shares (AMZD)

AMZD
🏛️ 미국 →
10.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.82 10.84 10.72 10.78 0.3M
2025-09-25 10.76 10.92 10.72 10.84 0.4M
2025-09-24 10.56 10.78 10.55 10.75 0.5M
2025-09-23 10.38 10.74 10.38 10.72 0.5M
2025-09-22 10.36 10.52 10.36 10.52 0.3M
2025-09-19 10.30 10.38 10.22 10.34 0.5M
2025-09-18 10.30 10.44 10.24 10.34 0.3M
2025-09-17 10.25 10.44 10.22 10.35 0.5M
2025-09-16 10.26 10.29 10.13 10.21 0.4M
2025-09-15 10.38 10.38 10.23 10.34 0.2M
2025-09-12 10.40 10.55 10.37 10.48 0.4M
2025-09-11 10.34 10.42 10.32 10.39 0.4M
2025-09-10 10.07 10.43 10.07 10.38 0.5M
2025-09-09 10.12 10.17 10.01 10.04 0.6M
2025-09-08 10.17 10.23 10.06 10.14 0.4M
2025-09-05 10.18 10.31 10.14 10.30 0.5M
2025-09-04 10.36 10.37 10.14 10.15 0.5M
2025-09-03 10.64 10.67 10.54 10.61 0.2M
2025-09-02 10.70 10.77 10.59 10.62 0.4M
2025-08-29 10.33 10.49 10.33 10.47 0.5M
2025-08-28 10.43 10.49 10.29 10.33 0.4M
2025-08-27 10.43 10.48 10.40 10.45 0.3M
2025-08-26 10.53 10.58 10.46 10.46 0.4M
2025-08-25 10.52 10.52 10.42 10.49 0.3M
2025-08-22 10.74 10.84 10.43 10.44 0.8M
2025-08-21 10.75 10.84 10.75 10.77 0.3M
2025-08-20 10.54 10.81 10.53 10.68 0.2M
2025-08-19 10.40 10.53 10.39 10.50 0.2M
2025-08-18 10.38 10.46 10.32 10.34 0.2M
2025-08-15 10.29 10.40 10.22 10.35 0.4M
2025-08-14 10.51 10.52 10.25 10.34 0.6M
2025-08-13 10.75 10.76 10.63 10.65 0.3M
2025-08-12 10.75 10.91 10.69 10.79 0.3M
2025-08-11 10.74 10.85 10.73 10.81 0.4M
2025-08-08 10.70 10.77 10.69 10.74 0.3M
2025-08-07 10.78 10.82 10.56 10.71 0.8M
2025-08-06 11.17 11.19 10.73 10.74 1.2M
2025-08-05 11.22 11.23 11.06 11.18 1.5M
2025-08-04 10.99 11.30 10.99 11.29 1.2M
2025-08-01 11.08 11.22 10.89 11.12 1.8M
2025-07-31 10.22 10.39 10.17 10.31 2.2M
2025-07-30 10.38 10.52 10.38 10.46 0.9M
2025-07-29 10.29 10.45 10.26 10.42 0.3M
2025-07-28 10.29 10.35 10.27 10.34 0.1M
2025-07-25 10.35 10.41 10.35 10.39 0.1M
2025-07-24 10.50 10.50 10.27 10.35 0.4M
2025-07-23 10.52 10.58 10.52 10.54 0.1M
2025-07-22 10.49 10.62 10.46 10.56 0.3M
2025-07-21 10.66 10.66 10.47 10.49 0.3M
2025-07-18 10.70 10.77 10.62 10.63 0.2M
2025-07-17 10.77 10.80 10.71 10.73 0.3M
2025-07-16 10.66 10.80 10.65 10.76 0.2M
2025-07-15 10.61 10.64 10.58 10.62 0.1M
2025-07-14 10.67 10.71 10.61 10.64 0.1M
2025-07-11 10.75 10.79 10.60 10.67 0.2M
2025-07-10 10.81 10.92 10.78 10.81 0.1M
2025-07-09 10.87 10.89 10.70 10.78 0.7M
2025-07-08 10.75 10.98 10.75 10.95 0.2M
2025-07-07 10.76 10.78 10.71 10.74 0.2M
2025-07-03 10.79 10.84 10.71 10.75 0.2M
2025-07-02 10.91 10.94 10.83 10.92 0.2M
2025-07-01 10.91 11.00 10.81 10.87 0.2M
2025-06-30 10.74 10.94 10.73 10.94 0.1M
2025-06-27 10.91 11.06 10.74 10.74 0.6M
2025-06-26 11.24 11.31 11.01 11.05 0.4M
2025-06-25 11.19 11.36 11.11 11.31 0.1M
2025-06-24 11.29 11.35 11.19 11.27 0.3M
2025-06-23 11.51 11.64 11.48 11.59 0.1M
2025-06-20 11.28 11.59 11.24 11.51 0.4M
2025-06-18 11.20 11.36 11.08 11.35 0.2M
2025-06-17 11.20 11.24 11.10 11.24 0.2M
2025-06-16 11.36 11.38 11.11 11.16 0.1M
2025-06-13 11.51 11.51 11.28 11.38 0.2M
2025-06-12 11.38 11.39 11.30 11.32 0.1M
2025-06-11 11.11 11.32 11.09 11.31 0.1M
2025-06-10 11.13 11.25 11.08 11.09 0.1M
2025-06-09 11.22 11.33 11.07 11.12 0.2M
2025-06-06 11.36 11.45 11.28 11.29 0.2M
2025-06-05 11.53 11.62 11.34 11.61 0.5M
2025-06-04 11.67 11.74 11.59 11.63 0.1M
2025-06-03 11.66 11.74 11.56 11.72 0.1M
2025-06-02 11.78 11.89 11.65 11.66 0.1M
2025-05-30 11.76 11.93 11.72 11.78 0.2M
2025-05-29 11.57 11.79 11.56 11.71 0.1M
2025-05-28 11.66 11.78 11.62 11.76 0.0M
2025-05-27 11.86 11.89 11.66 11.69 0.1M
2025-05-23 12.13 12.13 11.91 11.99 0.2M
2025-05-22 11.97 12.02 11.72 11.86 0.2M
2025-05-21 11.96 12.03 11.85 11.98 0.2M
2025-05-20 11.74 11.87 11.73 11.81 0.1M
2025-05-19 11.93 11.96 11.66 11.68 0.2M
2025-05-16 11.73 11.78 11.69 11.71 0.1M
2025-05-15 11.65 11.86 11.65 11.72 0.9M
2025-05-14 11.37 11.50 11.36 11.46 0.3M
2025-05-13 11.40 11.44 11.20 11.39 0.4M
2025-05-12 11.39 11.72 11.34 11.54 0.3M
2025-05-09 12.53 12.67 12.45 12.55 0.2M
2025-05-08 12.65 12.81 12.46 12.59 0.3M
2025-05-07 13.06 13.08 12.67 12.82 0.3M
2025-05-06 13.14 13.16 12.93 13.09 0.2M
2025-05-05 12.98 13.05 12.89 12.99 0.1M
2025-05-02 12.63 12.98 12.56 12.74 0.8M
2025-05-01 12.67 12.92 12.62 12.75 1.2M
2025-04-30 13.30 13.51 13.10 13.14 0.4M
2025-04-29 13.17 13.17 12.89 12.93 0.4M
2025-04-28 12.76 13.09 12.74 12.91 0.2M
2025-04-25 12.93 13.04 12.75 12.81 0.1M
2025-04-24 13.39 13.44 12.97 12.97 0.2M
2025-04-23 13.17 13.44 12.88 13.42 0.5M
2025-04-22 14.26 14.32 13.71 14.02 0.3M
2025-04-21 14.35 14.67 14.35 14.53 0.2M
2025-04-17 13.80 14.13 13.80 14.09 0.2M
2025-04-16 13.76 14.15 13.58 13.94 0.3M
2025-04-15 13.40 13.65 13.34 13.55 0.2M
2025-04-14 12.99 13.55 12.99 13.36 0.2M
2025-04-11 13.49 13.65 13.08 13.16 0.3M
2025-04-10 13.11 13.77 13.06 13.43 0.5M
2025-04-09 14.39 14.54 12.63 12.76 0.9M
2025-04-08 13.32 14.63 13.27 14.46 0.6M
2025-04-07 15.22 15.25 13.45 14.16 0.9M
2025-04-04 14.79 14.81 13.92 14.47 2.1M
2025-04-03 13.62 13.97 13.54 13.90 0.2M
2025-04-02 13.26 13.29 12.61 12.75 0.4M
2025-04-01 13.34 13.34 12.91 12.99 0.2M
2025-03-31 13.30 13.50 13.06 13.12 0.4M
2025-03-28 12.60 13.01 12.56 12.96 0.2M
2025-03-27 12.48 12.53 12.29 12.42 0.2M
2025-03-26 12.15 12.48 12.15 12.42 0.2M
2025-03-25 12.29 12.29 12.13 12.16 0.2M
2025-03-24 12.61 12.61 12.38 12.43 0.2M
2025-03-21 13.07 13.10 12.84 12.87 0.1M
2025-03-20 13.07 13.11 12.67 12.95 0.2M
2025-03-19 13.04 13.14 12.88 12.90 0.1M
2025-03-18 13.10 13.31 13.02 13.09 0.2M
2025-03-17 12.67 12.98 12.67 12.89 0.5M
2025-03-14 12.77 12.92 12.71 12.75 0.3M
2025-03-13 12.71 13.13 12.70 13.01 0.3M
2025-03-12 12.56 12.92 12.53 12.68 0.2M
2025-03-11 13.00 13.04 12.62 12.83 0.3M
2025-03-10 12.90 13.21 12.84 12.97 0.3M
2025-03-07 12.67 13.07 12.50 12.68 0.2M
2025-03-06 12.37 12.71 12.29 12.58 0.2M
2025-03-05 12.35 12.43 12.05 12.13 0.2M
2025-03-04 12.61 12.77 12.22 12.39 0.4M
2025-03-03 11.87 12.45 11.84 12.32 0.2M
2025-02-28 12.12 12.21 11.89 11.91 0.1M
2025-02-27 11.59 12.13 11.49 12.10 0.1M
2025-02-26 11.78 11.86 11.60 11.80 0.1M
2025-02-25 11.95 12.33 11.86 11.88 0.3M
2025-02-24 11.63 11.90 11.63 11.88 0.2M
2025-02-21 11.33 11.77 11.33 11.67 0.1M
2025-02-20 11.27 11.40 11.25 11.36 0.1M
2025-02-19 11.23 11.31 11.16 11.17 0.1M
2025-02-18 11.07 11.30 11.06 11.17 0.9M
2025-02-14 11.03 11.12 11.02 11.07 0.1M
2025-02-13 11.05 11.10 10.96 10.96 0.1M
2025-02-12 10.96 11.07 10.94 11.03 0.1M
2025-02-11 10.90 10.98 10.83 10.85 0.2M
2025-02-10 10.96 11.03 10.81 10.83 0.2M
2025-02-07 10.86 11.07 10.78 11.02 0.6M
2025-02-06 10.64 10.72 10.56 10.61 2.5M
2025-02-05 10.69 10.75 10.63 10.72 0.2M
2025-02-04 10.61 10.62 10.44 10.46 0.1M
2025-02-03 10.82 10.86 10.59 10.67 0.1M
2025-01-31 10.66 10.68 10.52 10.66 0.1M
2025-01-30 10.71 10.89 10.64 10.79 0.1M
2025-01-29 10.63 10.70 10.60 10.67 0.1M
2025-01-28 10.78 10.80 10.46 10.62 0.1M
2025-01-27 11.19 11.19 10.73 10.74 0.1M
2025-01-24 10.71 10.86 10.70 10.77 0.0M
2025-01-23 10.90 10.91 10.74 10.74 0.0M
2025-01-22 10.90 10.92 10.73 10.76 0.1M
2025-01-21 11.05 11.13 10.90 10.96 0.1M
2025-01-17 11.20 11.32 11.17 11.19 0.0M
2025-01-16 11.25 11.47 11.25 11.46 0.0M
2025-01-15 11.32 11.45 11.31 11.32 0.0M
2025-01-14 11.45 11.69 11.40 11.62 0.0M
2025-01-13 11.61 11.66 11.53 11.58 0.1M
2025-01-10 11.44 11.66 11.44 11.56 0.1M
2025-01-08 11.36 11.48 11.32 11.39 0.1M
2025-01-07 11.10 11.41 11.10 11.38 0.0M
2025-01-06 11.21 11.21 11.05 11.11 0.0M
2025-01-03 11.37 11.39 11.24 11.29 0.0M
2025-01-02 11.37 11.57 11.22 11.49 0.1M