Direxion Daily TSM Bear 1X Shares (TSMZ)

TSMZ
🏛️ 미국 →
13.87
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 13.86 13.97 13.78 13.87 0.0M
2025-09-25 13.88 13.98 13.67 13.69 0.0M
2025-09-24 13.48 13.67 13.47 13.50 0.0M
2025-09-23 13.50 13.53 13.24 13.39 0.0M
2025-09-22 14.29 14.32 13.83 14.02 0.0M
2025-09-19 14.43 14.54 14.43 14.47 0.0M
2025-09-18 14.84 14.84 14.19 14.23 0.1M
2025-09-17 14.53 14.70 14.49 14.56 0.0M
2025-09-16 14.45 14.66 14.44 14.58 0.0M
2025-09-15 14.78 14.78 14.67 14.69 0.0M
2025-09-12 14.82 14.82 14.72 14.78 0.0M
2025-09-11 14.69 14.80 14.64 14.80 0.0M
2025-09-10 14.83 14.83 14.48 14.69 0.0M
2025-09-09 15.52 15.52 15.11 15.28 0.0M
2025-09-08 15.73 15.73 15.48 15.53 0.0M
2025-09-05 16.01 16.11 15.68 15.77 0.0M
2025-09-04 16.54 16.60 16.32 16.32 0.0M
2025-09-03 16.77 16.77 16.54 16.58 0.0M
2025-09-02 17.00 17.00 16.75 16.78 0.1M
2025-08-29 16.33 16.64 16.33 16.61 0.0M
2025-08-28 16.00 16.22 16.00 16.15 0.0M
2025-08-27 16.27 16.27 16.04 16.04 0.0M
2025-08-26 16.19 16.19 16.08 16.08 0.0M
2025-08-25 16.37 16.40 16.18 16.28 0.0M
2025-08-22 16.89 16.89 16.36 16.46 0.1M
2025-08-21 16.84 16.94 16.65 16.84 0.0M
2025-08-20 16.82 17.13 16.78 16.78 0.1M
2025-08-19 16.02 16.48 16.02 16.47 0.0M
2025-08-18 15.95 15.98 15.90 15.91 0.0M
2025-08-15 16.07 16.16 15.99 16.07 0.0M
2025-08-14 16.18 16.19 15.90 15.92 0.0M
2025-08-13 15.63 15.93 15.63 15.89 0.0M
2025-08-12 15.80 15.86 15.72 15.74 0.0M
2025-08-11 15.83 15.87 15.66 15.87 0.0M
2025-08-08 15.83 16.03 15.81 15.86 0.0M
2025-08-07 15.64 15.91 15.45 15.83 0.1M
2025-08-06 16.62 16.75 16.58 16.61 0.0M
2025-08-05 16.19 16.68 16.17 16.53 0.0M
2025-08-04 16.22 16.26 16.11 16.11 0.0M
2025-08-01 16.35 16.54 16.25 16.34 0.0M
2025-07-31 15.60 15.92 15.59 15.91 0.0M
2025-07-30 15.85 15.90 15.76 15.83 0.0M
2025-07-29 15.91 15.96 15.78 15.93 0.0M
2025-07-28 15.81 15.90 15.80 15.84 0.0M
2025-07-25 15.94 15.94 15.61 15.66 0.0M
2025-07-24 15.97 16.03 15.89 15.89 0.0M
2025-07-23 16.10 16.20 15.99 15.99 0.0M
2025-07-22 16.23 16.55 16.23 16.39 0.0M
2025-07-21 15.99 16.09 15.86 16.09 0.0M
2025-07-18 15.69 16.07 15.69 15.99 0.0M
2025-07-17 15.68 15.92 15.47 15.63 0.1M
2025-07-16 16.30 16.41 16.17 16.17 0.0M
2025-07-15 16.40 16.44 16.20 16.23 0.0M
2025-07-14 16.80 16.95 16.75 16.82 0.0M
2025-07-11 16.72 16.73 16.65 16.70 0.0M
2025-07-10 16.84 16.84 16.71 16.73 0.0M
2025-07-09 16.66 16.66 16.49 16.57 0.0M
2025-07-08 16.82 16.90 16.73 16.90 0.0M
2025-07-07 16.64 16.89 16.63 16.77 0.0M
2025-07-03 16.44 16.44 16.20 16.40 0.0M
2025-07-02 17.07 17.08 16.45 16.45 0.0M
2025-07-01 16.86 17.35 16.86 17.12 0.0M
2025-06-30 16.95 17.11 16.95 16.99 0.0M
2025-06-27 17.15 17.15 16.84 16.88 0.0M
2025-06-26 17.11 17.21 17.11 17.19 0.0M
2025-06-25 17.40 17.40 17.24 17.34 0.0M
2025-06-24 18.02 18.02 17.51 17.51 0.0M
2025-06-23 18.59 18.68 18.46 18.46 0.0M
2025-06-20 18.10 18.59 18.10 18.51 0.0M
2025-06-18 18.11 18.20 18.08 18.20 0.0M
2025-06-17 18.02 18.16 18.00 18.14 0.0M
2025-06-16 18.21 18.21 17.87 18.02 0.0M
2025-06-13 18.51 18.51 18.24 18.40 0.0M
2025-06-12 18.26 18.27 18.03 18.05 0.0M
2025-06-11 18.12 18.27 17.91 18.18 0.0M
2025-06-10 18.42 18.50 18.29 18.31 0.0M
2025-06-09 18.85 18.85 18.64 18.79 0.0M
2025-06-06 18.97 19.03 18.92 19.01 0.0M
2025-06-05 19.00 19.11 18.95 19.11 0.0M
2025-06-04 19.36 19.36 19.10 19.24 0.0M
2025-06-03 19.66 19.68 19.66 19.68 0.0M
2025-06-02 20.20 20.20 19.98 20.01 0.0M
2025-05-30 20.11 20.34 20.02 20.11 0.0M
2025-05-29 19.59 19.73 19.59 19.72 0.0M
2025-05-28 19.73 19.87 19.70 19.86 0.0M
2025-05-27 20.03 20.03 19.66 19.66 0.0M
2025-05-23 20.31 20.41 20.20 20.30 0.0M
2025-05-22 20.29 20.31 19.80 19.80 0.0M
2025-05-21 20.04 20.38 19.96 20.34 0.0M
2025-05-20 20.27 20.30 20.15 20.15 0.0M
2025-05-19 20.64 20.64 20.16 20.16 0.0M
2025-05-16 20.08 20.08 20.08 20.08 0.0M
2025-05-15 20.21 20.25 20.09 20.09 0.0M
2025-05-14 19.91 20.09 19.91 20.01 0.0M
2025-05-13 20.53 20.53 20.05 20.05 0.0M
2025-05-12 20.76 21.12 20.65 20.82 0.0M
2025-05-09 21.67 22.13 21.67 22.13 0.0M
2025-05-08 22.32 22.44 22.13 22.32 0.0M
2025-05-07 22.52 22.79 22.30 22.38 0.0M
2025-05-06 22.85 22.90 22.51 22.66 0.0M
2025-05-05 21.84 22.18 21.76 22.18 0.0M
2025-05-02 21.69 22.08 21.69 21.84 0.0M
2025-05-01 22.74 22.80 22.38 22.62 0.0M
2025-04-30 23.91 24.02 23.56 23.56 0.0M
2025-04-29 23.84 23.84 23.77 23.82 0.0M
2025-04-28 23.89 24.01 23.89 24.01 0.0M
2025-04-25 23.94 24.25 23.68 23.76 0.0M
2025-04-24 24.52 24.52 23.83 23.88 0.0M
2025-04-23 24.52 25.11 24.52 24.83 0.0M
2025-04-22 26.05 26.09 25.73 25.90 0.0M
2025-04-21 26.15 26.87 26.15 26.52 0.0M
2025-04-17 25.20 25.92 25.15 25.85 0.0M
2025-04-16 25.88 26.34 25.63 25.90 0.0M
2025-04-15 25.06 25.06 24.86 24.94 0.0M
2025-04-14 24.75 25.38 24.75 25.25 0.0M
2025-04-11 25.08 25.54 24.90 25.05 0.0M
2025-04-10 25.68 26.57 25.55 25.99 0.0M
2025-04-09 28.35 28.79 24.67 24.89 0.1M
2025-04-08 26.50 28.69 26.33 28.37 0.1M
2025-04-07 29.60 29.60 25.95 27.48 0.1M
2025-04-04 26.74 27.50 26.60 27.33 0.0M
2025-04-03 25.27 25.57 24.97 25.57 0.0M
2025-04-02 24.07 24.07 23.65 23.75 0.0M
2025-04-01 24.28 24.37 23.96 24.01 0.0M
2025-03-31 25.24 25.24 24.34 24.34 0.0M
2025-03-28 24.12 24.50 24.11 24.49 0.0M
2025-03-27 23.66 24.10 23.66 24.03 0.0M
2025-03-26 22.66 23.52 22.66 23.31 0.0M
2025-03-25 22.42 22.49 22.36 22.39 0.0M
2025-03-24 22.83 22.83 22.38 22.58 0.0M
2025-03-21 23.49 23.50 23.18 23.18 0.0M
2025-03-20 23.34 23.34 23.03 23.03 0.0M
2025-03-19 23.62 23.71 23.43 23.55 0.0M
2025-03-18 23.85 23.85 23.62 23.65 0.0M
2025-03-17 23.37 23.56 23.20 23.31 0.0M
2025-03-14 23.61 23.80 23.54 23.60 0.0M
2025-03-13 23.73 24.03 23.73 23.90 0.0M
2025-03-12 23.37 23.40 23.13 23.19 0.0M
2025-03-11 24.08 24.42 23.81 24.05 0.0M
2025-03-10 23.83 24.37 23.80 24.07 0.0M
2025-03-07 23.17 23.93 23.14 23.25 0.0M
2025-03-06 23.06 23.38 22.72 23.36 0.0M
2025-03-05 22.53 22.75 22.33 22.39 0.0M
2025-03-04 23.51 23.66 22.40 22.86 0.0M
2025-03-03 22.91 24.00 22.91 23.87 0.0M
2025-02-28 23.17 23.43 22.82 22.91 0.0M
2025-02-27 21.36 22.82 21.34 22.82 0.1M
2025-02-26 21.62 21.63 21.27 21.37 0.0M
2025-02-25 21.78 22.09 21.51 21.96 0.0M
2025-02-24 21.08 21.69 20.96 21.69 0.0M
2025-02-21 20.53 21.13 20.52 20.98 0.0M
2025-02-20 20.88 20.98 20.77 20.78 0.0M
2025-02-19 20.63 20.70 20.57 20.67 0.0M
2025-02-18 20.28 20.59 20.24 20.50 0.0M
2025-02-14 20.81 21.01 20.20 20.37 0.0M
2025-02-13 20.53 20.75 20.53 20.62 0.0M
2025-02-12 20.24 20.34 20.10 20.12 0.0M
2025-02-11 20.20 20.22 19.82 19.83 0.0M
2025-02-10 19.96 20.07 19.78 19.93 0.0M
2025-02-07 19.50 20.14 19.48 20.09 0.0M
2025-02-06 19.75 19.96 19.65 19.69 0.0M
2025-02-05 20.17 20.30 19.81 19.91 0.0M
2025-02-04 20.34 20.47 20.29 20.38 0.0M
2025-02-03 20.75 20.92 20.36 20.77 0.0M
2025-01-31 19.85 19.91 19.33 19.91 0.0M
2025-01-30 20.04 20.17 19.90 19.96 0.0M
2025-01-29 20.38 20.79 20.12 20.55 0.0M
2025-01-28 21.51 21.57 20.48 20.56 0.0M
2025-01-27 21.27 22.02 20.70 21.65 0.0M
2025-01-24 18.99 19.13 18.88 19.08 0.0M
2025-01-23 19.19 19.19 18.84 18.84 0.0M
2025-01-22 19.29 19.29 18.77 18.96 0.0M
2025-01-21 19.78 19.99 19.24 19.35 0.1M
2025-01-17 19.73 20.03 19.69 20.03 0.0M
2025-01-16 19.30 19.74 19.08 19.74 0.1M
2025-01-15 21.13 21.20 20.51 20.54 0.0M
2025-01-14 20.79 21.35 20.68 21.09 0.1M
2025-01-13 21.04 21.19 21.00 21.10 0.0M
2025-01-10 20.48 20.70 20.25 20.39 0.1M
2025-01-08 20.25 20.58 20.25 20.49 0.0M
2025-01-07 19.25 20.07 19.23 20.07 0.0M
2025-01-06 19.37 19.67 19.15 19.31 0.0M
2025-01-03 20.69 20.78 20.46 20.46 0.0M
2025-01-02 21.58 21.58 21.03 21.19 0.0M