Amundi Nasdaq-100 Daily (2x) Lev UCITS ETF Acc (LQQ)

LQQ
🏛️ フランス →
1,395.20
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
2021-12-31 952.80 954.00 947.50 952.30 0.0M
2021-12-30 961.30 969.00 951.10 965.70 0.0M
2021-12-29 967.70 971.50 946.00 952.50 0.0M
2021-12-28 967.90 979.00 963.00 963.90 0.0M
2021-12-27 940.50 965.40 940.10 962.10 0.0M
2021-12-24 940.50 941.80 933.10 941.80 0.0M
2021-12-23 924.70 941.00 921.80 941.00 0.0M
2021-12-22 901.70 918.00 895.00 918.00 0.0M
2021-12-21 881.00 886.90 865.00 879.60 0.0M
2021-12-20 861.10 866.40 852.60 852.90 0.0M
2021-12-17 888.50 905.00 867.40 892.30 0.0M
2021-12-16 950.90 960.00 907.80 907.80 0.0M
2021-12-15 904.10 906.50 886.20 886.20 0.0M
2021-12-14 924.20 925.50 883.80 885.80 0.0M
2021-12-13 948.40 956.80 925.40 927.40 0.0M
2021-12-10 928.80 945.50 923.00 928.30 0.0M
2021-12-09 951.00 953.70 937.90 948.20 0.0M
2021-12-08 951.90 961.00 934.30 942.20 0.0M
2021-12-07 913.60 948.20 912.30 947.00 0.0M
2021-12-06 884.20 888.40 861.20 881.20 0.0M
2021-12-03 906.90 919.80 868.00 876.20 0.0M
2021-12-02 898.40 909.60 881.20 896.90 0.0M
2021-12-01 946.80 955.50 937.90 951.60 0.0M
2021-11-30 945.00 956.20 926.90 926.90 0.0M
2021-11-29 937.20 948.80 932.00 948.40 0.0M
2021-11-26 936.30 945.90 912.40 918.40 0.0M
2021-11-25 966.00 968.30 961.00 964.60 0.0M
2021-11-24 953.00 956.50 929.40 953.30 0.0M
2021-11-23 951.50 963.20 925.00 939.00 0.0M
2021-11-22 985.80 1,005.40 984.10 987.10 0.0M
2021-11-19 972.20 981.00 970.00 979.20 0.0M
2021-11-18 951.70 956.90 942.40 956.90 0.0M
2021-11-17 946.10 952.10 940.90 951.70 0.0M
2021-11-16 927.90 942.50 923.40 942.50 0.0M
2021-11-15 924.40 931.10 918.80 921.60 0.0M
2021-11-12 907.40 920.40 901.20 920.20 0.0M
2021-11-11 899.90 910.70 897.80 906.60 0.0M
2021-11-10 915.40 916.70 895.40 910.30 0.0M
2021-11-09 922.50 932.70 909.30 916.40 0.0M
2021-11-08 926.10 931.50 923.70 929.40 0.0M
2021-11-05 928.40 943.90 927.80 938.30 0.0M
2021-11-04 911.90 929.80 909.40 925.20 0.0M
2021-11-03 887.10 889.30 883.50 887.90 0.0M
2021-11-02 874.00 886.90 873.00 882.30 0.0M
2021-11-01 877.70 881.60 863.90 873.40 0.0M
2021-10-29 842.60 863.60 840.20 863.60 0.0M
2021-10-28 846.00 855.60 845.00 853.20 0.0M
2021-10-27 842.60 852.20 835.30 850.90 0.0M
2021-10-26 842.00 855.50 841.10 846.90 0.0M
2021-10-25 817.60 825.60 815.10 824.80 0.0M
2021-10-22 822.90 827.30 812.50 813.90 0.0M
2021-10-21 812.40 825.00 811.80 821.20 0.0M
2021-10-20 818.50 825.00 818.50 821.10 0.0M
2021-10-19 810.50 818.70 809.90 818.50 0.0M
2021-10-18 790.20 803.20 787.00 802.90 0.0M
2021-10-15 788.60 793.60 785.00 793.00 0.0M
2021-10-14 767.90 782.40 766.00 781.50 0.0M
2021-10-13 746.10 760.00 743.80 751.20 0.0M
2021-10-12 743.10 762.60 742.50 751.00 0.0M
2021-10-11 756.80 772.60 751.50 770.60 0.0M
2021-10-08 774.50 782.90 765.50 767.70 0.0M
2021-10-07 772.10 783.70 770.60 781.80 0.0M
2021-10-06 737.70 753.00 726.50 746.00 0.0M
2021-10-05 731.50 752.40 728.30 749.80 0.0M
2021-10-04 747.60 752.90 720.00 720.70 0.0M
2021-10-01 739.30 756.50 736.00 750.90 0.0M
2021-09-30 767.90 770.50 760.30 762.30 0.0M
2021-09-29 761.80 770.80 759.40 760.70 0.0M
2021-09-28 784.70 787.00 754.90 757.00 0.0M
2021-09-27 814.80 815.00 786.60 795.00 0.0M
2021-09-24 799.30 803.00 795.00 799.70 0.0M
2021-09-23 798.00 809.00 794.00 805.70 0.0M
2021-09-22 784.10 791.10 777.00 791.10 0.0M
2021-09-21 783.00 791.60 773.00 786.50 0.0M
2021-09-20 797.30 799.90 773.50 775.20 0.0M
2021-09-17 826.60 827.00 808.00 808.00 0.0M
2021-09-16 820.00 823.00 810.50 812.90 0.0M
2021-09-15 812.40 813.60 801.00 804.90 0.0M
2021-09-14 812.30 821.50 808.60 814.40 0.0M
2021-09-13 821.90 828.00 805.00 810.40 0.0M
2021-09-10 829.90 837.30 825.00 826.10 0.0M
2021-09-09 827.80 839.50 825.00 833.10 0.0M
2021-09-08 837.60 839.40 826.00 827.50 0.0M
2021-09-07 837.40 837.60 829.50 836.00 0.0M
2021-09-06 837.50 839.50 836.70 839.20 0.0M
2021-09-03 829.00 834.40 821.50 832.80 0.0M
2021-09-02 832.80 836.80 830.50 833.90 0.0M
2021-09-01 836.40 840.00 831.40 838.60 0.0M
2021-08-31 838.10 838.20 823.00 829.50 0.0M
2021-08-30 815.90 832.30 814.80 830.80 0.0M
2021-08-27 805.70 814.70 802.50 812.20 0.0M
2021-08-26 805.00 810.80 800.00 805.40 0.0M
2021-08-25 812.80 815.40 809.10 811.50 0.0M
2021-08-24 813.00 814.80 806.00 808.10 0.0M
2021-08-23 790.10 804.30 787.00 804.30 0.0M
2021-08-20 769.80 787.70 762.90 784.60 0.0M
2021-08-19 753.60 771.20 747.70 769.50 0.0M
2021-08-18 777.80 779.00 773.20 774.20 0.0M
2021-08-17 782.60 782.90 770.00 776.10 0.0M
2021-08-16 781.30 783.70 763.30 770.00 0.0M
2021-08-13 784.10 785.00 779.20 782.10 0.0M
2021-08-12 773.80 781.40 768.60 781.40 0.0M
2021-08-11 780.30 787.00 772.00 774.60 0.0M
2021-08-10 787.50 792.50 775.60 780.10 0.0M
2021-08-09 779.70 787.80 779.00 786.00 0.0M
2021-08-06 785.00 787.00 778.90 781.60 0.0M
2021-08-05 776.90 785.50 776.60 784.40 0.0M
2021-08-04 772.20 774.10 767.00 772.80 0.0M
2021-08-03 764.10 767.70 753.00 758.50 0.0M
2021-08-02 770.20 771.90 759.70 769.50 0.0M
2021-07-30 749.00 762.60 747.30 760.40 0.0M
2021-07-29 768.20 773.90 762.50 771.70 0.0M
2021-07-28 763.70 779.00 760.90 773.90 0.0M
2021-07-27 782.10 785.00 752.80 752.80 0.0M
2021-07-26 782.80 783.60 775.70 782.30 0.0M
2021-07-23 770.80 780.20 766.40 780.20 0.0M
2021-07-22 758.30 763.70 752.50 761.80 0.0M
2021-07-21 746.10 749.70 740.00 748.20 0.0M
2021-07-20 734.10 740.30 725.00 739.10 0.0M
2021-07-19 735.50 737.80 714.50 727.00 0.0M
2021-07-16 748.40 756.80 741.50 743.10 0.0M
2021-07-15 761.10 764.40 745.00 752.80 0.0M
2021-07-14 759.30 769.90 757.40 761.50 0.0M
2021-07-13 753.20 769.70 750.00 769.10 0.0M
2021-07-12 749.30 755.80 744.80 751.10 0.0M
2021-07-09 739.90 747.10 734.20 746.50 0.0M
2021-07-08 746.20 746.20 722.00 731.00 0.0M
2021-07-07 748.50 758.20 744.20 746.10 0.0M
2021-07-06 733.60 747.40 733.00 743.00 0.0M
2021-07-05 735.60 737.70 734.10 736.00 0.0M
2021-07-02 721.70 735.00 721.70 731.60 0.0M
2021-07-01 722.50 726.40 714.90 717.10 0.0M
2021-06-30 722.30 724.00 718.00 722.00 0.0M
2021-06-29 712.20 717.70 710.90 715.50 0.0M
2021-06-28 698.40 711.00 698.40 710.30 0.0M
2021-06-25 698.20 701.20 693.00 698.40 0.0M
2021-06-24 693.00 704.00 693.00 702.50 0.0M
2021-06-23 693.10 693.60 686.90 689.10 0.0M
2021-06-22 677.40 686.90 672.70 686.00 0.0M
2021-06-21 672.90 678.90 662.60 674.90 0.0M
2021-06-18 684.40 685.40 671.10 672.20 0.0M
2021-06-17 655.00 682.60 650.60 682.60 0.0M
2021-06-16 657.80 662.70 656.40 658.00 0.0M
2021-06-15 666.50 668.20 658.10 658.10 0.0M
2021-06-14 657.20 658.30 651.50 656.40 0.0M
2021-06-11 646.70 653.00 645.70 651.60 0.0M
2021-06-10 633.40 646.80 628.00 644.00 0.0M
2021-06-09 633.70 640.00 633.70 635.80 0.0M
2021-06-08 633.00 643.00 628.00 630.20 0.0M
2021-06-07 629.00 630.10 624.40 625.20 0.0M
2021-06-04 611.00 630.50 610.60 629.00 0.0M
2021-06-03 620.00 620.10 605.00 613.10 0.0M
2021-06-02 617.40 623.30 614.50 621.80 0.0M
2021-06-01 622.00 627.90 612.50 616.30 0.0M
2021-05-31 622.90 624.10 618.00 618.20 0.0M
2021-05-28 621.00 628.00 621.00 626.10 0.0M
2021-05-27 619.30 625.00 616.00 622.60 0.0M
2021-05-26 621.40 623.70 617.50 621.20 0.0M
2021-05-25 621.90 623.00 613.40 613.40 0.0M
2021-05-24 599.50 617.90 599.30 617.90 0.0M
2021-05-21 604.90 611.00 600.10 602.20 0.0M
2021-05-20 580.30 601.70 575.10 601.70 0.0M
2021-05-19 569.40 573.30 556.80 570.10 0.0M
2021-05-18 598.00 599.60 587.80 591.10 0.0M
2021-05-17 597.40 598.30 585.00 586.80 0.0M
2021-05-14 583.80 594.50 581.20 594.00 0.0M
2021-05-13 568.80 586.40 560.00 577.80 0.0M
2021-05-12 591.50 594.50 571.20 572.50 0.0M
2021-05-11 587.90 591.20 569.60 591.20 0.0M
2021-05-10 624.40 626.20 605.00 607.50 0.0M
2021-05-07 624.30 639.00 620.70 635.00 0.0M
2021-05-06 618.60 621.40 603.70 616.20 0.0M
2021-05-05 621.00 630.20 619.50 627.70 0.0M
2021-05-04 640.00 641.70 608.10 609.90 0.0M
2021-05-03 650.70 654.20 639.00 642.10 0.0M
2021-04-30 649.40 655.70 642.30 650.70 0.0M
2021-04-29 657.60 662.40 646.40 648.40 0.0M
2021-04-28 656.50 657.00 649.00 650.50 0.0M
2021-04-27 662.80 663.50 651.00 655.40 0.0M
2021-04-26 650.50 657.90 646.40 657.30 0.0M
2021-04-23 638.60 652.00 637.50 651.70 0.0M
2021-04-22 653.60 656.60 650.00 655.70 0.0M
2021-04-21 640.30 648.70 635.30 648.70 0.0M
2021-04-20 650.20 653.50 637.00 637.40 0.0M
2021-04-19 667.80 669.00 649.70 651.90 0.0M
2021-04-16 663.80 669.70 660.80 664.80 0.0M
2021-04-15 651.40 666.00 651.40 663.10 0.0M
2021-04-14 663.50 669.50 652.20 653.80 0.0M
2021-04-13 650.60 662.80 649.10 660.00 0.0M
2021-04-12 651.20 654.30 644.50 648.10 0.0M
2021-04-09 643.90 646.50 638.50 646.00 0.0M
2021-04-08 643.70 647.30 641.20 643.70 0.0M
2021-04-07 633.20 635.00 624.30 632.00 0.0M
2021-04-06 632.90 639.40 629.50 637.20 0.0M
2021-04-01 601.80 614.70 601.60 610.10 0.0M
2021-03-31 576.60 597.00 575.90 595.90 0.0M
2021-03-30 578.40 578.80 568.00 578.30 0.0M
2021-03-29 575.40 582.00 569.00 574.70 0.0M
2021-03-26 568.70 571.90 556.80 570.00 0.0M
2021-03-25 567.60 570.60 549.20 563.40 0.0M
2021-03-24 587.60 595.00 575.10 579.10 0.0M
2021-03-23 584.00 595.70 580.00 589.30 0.0M
2021-03-22 570.40 589.80 569.50 589.80 0.0M
2021-03-19 565.30 569.40 553.20 567.80 0.0M
2021-03-18 583.20 585.50 572.00 576.40 0.0M
2021-03-17 591.50 592.10 573.40 578.80 0.0M
2021-03-16 588.80 605.50 586.80 598.20 0.0M
2021-03-15 569.00 577.50 567.70 573.80 0.0M
2021-03-12 565.10 568.40 556.80 561.70 0.0M
2021-03-11 570.60 581.40 568.40 581.10 0.0M
2021-03-10 559.90 576.70 554.00 563.30 0.0M
2021-03-09 534.50 558.90 534.40 558.40 0.0M
2021-03-08 531.50 556.80 527.60 546.70 0.0M
2021-03-05 525.30 546.00 512.00 515.60 0.0M
2021-03-04 548.60 554.20 532.40 547.70 0.0M
2021-03-03 588.10 589.80 558.60 568.60 0.0M
2021-03-02 594.50 601.80 583.80 585.00 0.0M
2021-03-01 583.70 592.80 579.10 591.50 0.0M
2021-02-26 553.60 573.90 547.80 572.20 0.0M
2021-02-25 592.90 592.90 573.00 575.30 0.0M
2021-02-24 583.80 597.00 569.50 587.50 0.0M
2021-02-23 596.60 596.60 550.10 576.40 0.0M
2021-02-22 611.60 612.00 596.60 600.40 0.0M
2021-02-19 630.20 637.80 628.60 634.70 0.0M
2021-02-18 634.10 634.80 617.60 625.00 0.0M
2021-02-17 642.80 646.30 627.00 628.70 0.0M
2021-02-16 651.20 652.80 644.50 645.70 0.0M
2021-02-15 648.30 651.20 647.30 650.10 0.0M
2021-02-12 636.80 640.90 633.00 640.90 0.0M
2021-02-11 632.60 639.40 632.60 639.30 0.0M
2021-02-10 641.30 641.30 620.00 628.00 0.0M
2021-02-09 635.80 640.80 631.50 636.90 0.0M
2021-02-08 637.00 638.50 632.50 632.50 0.0M
2021-02-05 634.10 635.60 625.30 628.80 0.0M
2021-02-04 617.90 623.00 615.00 621.00 0.0M
2021-02-03 629.40 629.50 614.00 618.90 0.0M
2021-02-02 604.50 616.90 604.30 614.60 0.0M
2021-02-01 574.30 590.60 573.00 590.60 0.0M
2021-01-29 569.30 586.50 568.60 571.70 0.0M
2021-01-28 576.30 601.70 566.40 598.20 0.0M
2021-01-27 621.10 624.00 591.30 598.20 0.0M
2021-01-26 610.70 619.40 610.50 616.10 0.0M
2021-01-25 613.40 623.10 590.80 605.80 0.0M
2021-01-22 603.70 606.70 598.70 602.20 0.0M
2021-01-21 607.80 607.90 599.40 606.10 0.0M
2021-01-20 578.00 597.60 578.00 596.70 0.0M
2021-01-19 568.50 569.40 562.00 563.80 0.0M
2021-01-18 558.20 561.00 557.50 560.20 0.0M
2021-01-15 564.30 568.60 554.00 564.00 0.0M
2021-01-14 570.00 577.20 567.00 573.10 0.0M
2021-01-13 564.60 571.60 557.80 571.30 0.0M
2021-01-12 567.10 569.40 560.40 564.50 0.0M
2021-01-11 577.40 578.00 564.40 571.40 0.0M
2021-01-08 568.70 574.60 566.30 571.40 0.0M
2021-01-07 542.70 561.00 538.50 559.80 0.0M
2021-01-06 530.70 549.60 522.40 548.70 0.0M
2021-01-05 541.60 549.20 536.30 545.90 0.0M
2021-01-04 564.30 564.90 541.50 544.60 0.0M