WisdomTree WTI Crude Oil 2x Daily Leveraged

LOIL
🏛️ フランス →
9.37
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 11.03 11.03 11.03 10.93 0.0M
2024-12-30 10.76 10.76 10.76 10.93 0.0M
2024-12-27 10.52 10.52 10.52 10.69 0.0M
2024-12-24 10.51 10.51 10.51 10.53 0.0M
2024-12-23 10.48 10.48 10.48 10.23 0.0M
2024-12-20 10.31 10.31 10.31 10.37 0.0M
2024-12-19 10.45 10.72 10.38 10.48 0.0M
2024-12-18 10.53 10.58 10.52 10.73 0.0M
2024-12-17 10.55 10.55 10.55 10.24 0.0M
2024-12-16 10.64 10.64 10.59 10.56 0.0M
2024-12-13 10.52 10.59 10.52 10.62 0.0M
2024-12-12 10.52 10.52 10.19 10.19 0.0M
2024-12-11 10.06 10.23 10.06 10.30 0.0M
2024-12-10 9.86 9.86 9.82 10.10 0.0M
2024-12-09 9.80 9.95 9.80 9.99 0.0M
2024-12-06 9.84 9.84 9.53 9.65 0.0M
2024-12-05 9.97 10.03 9.97 9.91 0.0M
2024-12-04 10.45 10.45 10.45 10.28 0.0M
2024-12-03 10.04 10.04 10.04 10.40 0.0M
2024-12-02 9.99 9.99 9.99 9.86 0.0M
2024-11-29 9.97 9.97 9.97 10.17 0.0M
2024-11-28 9.95 10.01 9.95 10.00 0.0M
2024-11-27 10.15 10.15 10.11 10.03 0.0M
2024-11-26 10.20 10.20 10.18 10.29 0.0M
2024-11-25 10.64 10.64 10.64 10.18 0.0M
2024-11-22 10.65 10.65 10.57 10.80 0.0M
2024-11-21 10.29 10.52 10.29 10.45 0.0M
2024-11-20 10.29 10.29 10.29 10.23 0.0M
2024-11-19 10.13 10.13 10.13 10.04 0.0M
2024-11-18 9.66 9.72 9.63 10.15 0.0M
2024-11-15 9.69 9.96 9.69 9.88 0.0M
2024-11-14 9.90 10.12 9.90 9.95 0.0M
2024-11-13 9.86 9.86 9.75 9.91 0.0M
2024-11-12 9.82 9.93 9.82 9.91 0.0M
2024-11-11 10.39 10.39 9.92 9.85 0.0M
2024-11-08 10.62 10.62 10.62 10.24 0.0M
2024-11-07 10.62 10.62 10.62 10.67 0.0M
2024-11-06 10.46 10.46 10.46 10.82 0.0M
2024-11-05 10.51 10.70 10.51 10.70 0.0M
2024-11-04 10.27 10.27 10.27 10.32 0.0M
2024-11-01 10.29 10.29 10.29 10.00 0.0M
2024-10-31 9.69 9.69 9.67 9.80 0.0M
2024-10-30 9.48 9.56 9.48 9.72 0.0M
2024-10-29 9.44 9.44 9.25 9.26 0.0M
2024-10-28 9.37 9.37 9.37 9.47 0.0M
2024-10-25 10.33 10.40 10.33 10.67 0.0M
2024-10-24 10.67 10.67 10.67 10.24 0.0M
2024-10-23 10.56 10.56 10.44 10.36 0.0M
2024-10-22 10.01 10.49 10.01 10.66 0.0M
2024-10-21 9.89 10.00 9.89 10.01 0.0M
2024-10-18 10.24 10.24 9.72 9.64 0.0M
2024-10-17 10.05 10.05 10.05 10.13 0.0M
2024-10-16 10.18 10.18 10.18 10.00 0.0M
2024-10-15 9.92 9.92 9.92 9.92 0.0M
2024-10-14 11.19 11.19 10.89 11.12 0.0M
2024-10-11 11.27 11.34 11.27 11.44 0.0M
2024-10-10 10.91 10.91 10.91 11.18 0.0M
2024-10-09 11.02 11.02 10.43 10.78 0.0M
2024-10-08 11.62 11.62 10.77 10.77 0.0M
2024-10-07 11.16 11.59 11.16 11.81 0.0M
2024-10-04 10.91 11.12 10.91 11.14 0.0M
2024-10-03 10.23 10.39 10.23 10.71 0.0M
2024-10-02 10.16 10.29 10.16 9.95 0.0M
2024-10-01 9.25 9.28 9.10 10.15 0.0M
2024-09-30 9.49 9.49 9.49 9.47 0.0M
2024-09-27 9.17 9.17 9.17 9.16 0.0M
2024-09-26 9.11 9.11 9.11 9.29 0.0M
2024-09-25 10.04 10.04 10.04 9.97 0.0M
2024-09-24 10.14 10.14 10.13 10.09 0.0M
2024-09-23 10.02 10.02 10.02 9.91 0.0M
2024-09-20 9.97 9.97 9.97 9.96 0.0M
2024-09-19 9.84 9.84 9.84 10.03 0.0M
2024-09-18 9.62 9.62 9.62 9.71 0.0M
2024-09-17 9.60 9.60 9.60 9.71 0.0M
2024-09-16 9.26 9.26 9.26 9.40 0.0M
2024-09-13 9.40 9.45 9.40 9.38 0.0M
2024-09-12 9.13 9.13 9.13 9.53 0.0M
2024-09-11 8.79 8.79 8.79 8.71 0.0M
2024-09-10 9.20 9.20 9.07 8.65 0.0M
2024-09-09 9.27 9.27 9.27 9.15 0.0M
2024-09-06 9.50 9.50 9.50 9.13 0.0M
2024-09-05 9.48 9.48 9.48 9.62 0.0M
2024-09-04 9.59 9.59 9.59 9.61 0.0M
2024-09-03 10.78 10.78 10.78 9.85 0.0M
2024-09-02 10.53 10.53 10.53 10.67 0.0M
2024-08-30 11.32 11.32 11.32 10.69 0.0M
2024-08-29 10.85 10.85 10.85 11.35 0.0M
2024-08-28 11.11 11.11 11.11 10.94 0.0M
2024-08-27 11.59 11.59 11.59 11.24 0.0M
2024-08-26 11.13 11.13 11.13 11.55 0.0M
2024-08-23 10.54 10.54 10.54 10.88 0.0M
2024-08-22 10.19 10.33 10.19 10.58 0.0M
2024-08-21 10.57 10.57 10.57 10.54 0.0M
2024-08-20 10.58 10.58 10.58 10.58 0.0M
2024-08-19 11.24 11.24 11.24 11.25 0.0M
2024-08-16 11.75 11.75 11.75 11.41 0.0M
2024-08-15 11.48 11.48 11.48 11.86 0.0M
2024-08-14 11.83 11.83 11.83 11.55 0.0M
2024-08-13 12.14 12.14 12.14 11.79 0.0M
2024-08-12 11.60 11.60 11.60 11.82 0.0M
2024-08-09 11.29 11.29 11.29 11.44 0.0M
2024-08-08 10.98 10.98 10.98 11.26 0.0M
2024-08-07 10.47 10.47 10.47 11.20 0.0M
2024-08-06 10.61 10.61 10.61 10.49 0.0M
2024-08-05 10.40 10.40 10.40 10.43 0.0M
2024-08-02 11.70 11.70 11.70 10.56 0.0M
2024-08-01 12.14 12.14 12.14 11.84 0.0M
2024-07-31 11.54 11.54 11.54 11.79 0.0M
2024-07-30 11.24 11.24 11.24 11.09 0.0M
2024-07-29 11.77 11.77 11.77 11.39 0.0M
2024-07-26 12.08 12.08 12.08 11.45 0.0M
2024-07-25 11.73 11.73 11.73 11.90 0.0M
2024-07-24 11.73 11.73 11.73 11.89 0.0M
2024-07-23 12.06 12.06 12.06 11.62 0.0M
2024-07-22 12.21 12.21 12.21 11.99 0.0M
2024-07-19 12.71 12.82 12.71 12.57 0.0M
2024-07-18 13.12 13.12 13.12 12.88 0.0M
2024-07-17 12.49 12.49 12.49 12.83 0.0M
2024-07-16 12.69 12.69 12.67 12.62 0.0M
2024-07-15 12.85 12.85 12.85 12.87 0.0M
2024-07-12 13.17 13.17 13.17 13.11 0.0M
2024-07-11 13.17 13.17 13.17 13.03 0.0M
2024-07-10 12.70 12.70 12.70 13.11 0.0M
2024-07-09 13.15 13.15 13.15 12.93 0.0M
2024-07-08 13.28 13.28 13.28 13.30 0.0M
2024-07-05 13.67 13.67 13.67 13.77 0.0M
2024-07-04 13.52 13.52 13.52 13.70 0.0M
2024-07-03 13.56 13.56 13.56 13.41 0.0M
2024-07-02 13.62 13.77 13.62 13.60 0.0M
2024-07-01 13.19 13.19 13.19 13.40 0.0M
2024-06-28 13.30 13.30 13.30 12.97 0.0M
2024-06-27 12.85 12.85 12.85 13.14 0.0M
2024-06-26 13.04 13.04 13.04 12.74 0.0M
2024-06-25 13.06 13.06 13.06 13.02 0.0M
2024-06-24 12.82 12.82 12.82 13.04 0.0M
2024-06-21 12.95 12.95 12.95 13.05 0.0M
2024-06-20 12.78 12.78 12.78 12.89 0.0M
2024-06-19 12.73 12.73 12.73 12.85 0.0M
2024-06-18 12.45 12.45 12.45 12.72 0.0M
2024-06-17 11.97 11.97 11.97 12.29 0.0M
2024-06-14 13.62 12.04 11.77 11.77 0.0M
2024-06-13 11.89 11.89 11.89 12.03 0.0M
2024-06-12 12.03 12.03 12.03 11.80 0.0M
2024-06-11 11.75 11.77 11.75 11.83 0.0M
2024-06-10 11.20 11.20 11.20 11.62 0.0M
2024-06-07 11.04 11.27 11.04 11.06 0.0M
2024-06-06 10.78 10.78 10.78 10.99 0.0M
2024-06-05 10.41 10.41 10.41 10.37 0.0M
2024-06-04 10.43 10.43 10.41 10.43 0.0M
2024-06-03 11.53 11.53 11.53 10.71 0.0M
2024-05-31 11.76 11.76 11.76 11.64 0.0M
2024-05-30 12.12 12.12 12.12 11.99 0.0M
2024-05-29 12.44 12.44 12.44 12.25 0.0M
2024-05-28 11.95 11.95 11.95 12.26 0.0M
2024-05-27 11.76 11.76 11.76 11.94 0.0M
2024-05-24 11.45 11.45 11.45 11.57 0.0M
2024-05-23 10.43 12.25 11.60 12.25 0.0M
2024-05-22 11.73 11.73 11.73 11.82 0.0M
2024-05-21 12.00 12.00 12.00 12.05 0.0M
2024-05-20 12.32 12.32 12.32 12.26 0.0M
2024-05-17 12.13 12.13 12.13 12.12 0.0M
2024-05-16 11.92 11.92 11.92 11.92 0.0M
2024-05-15 11.86 11.86 11.86 11.71 0.0M
2024-05-14 12.01 12.01 12.01 11.67 0.0M
2024-05-09 11.45 12.25 12.25 12.25 0.0M
2024-05-08 11.68 11.68 11.68 11.98 0.0M
2024-05-07 11.90 11.90 11.90 11.85 0.0M
2024-05-06 12.15 12.02 12.02 12.02 0.0M
2024-05-02 11.99 13.17 12.08 13.17 0.0M
2024-04-30 13.15 13.15 13.15 13.05 0.0M
2024-04-29 13.31 13.31 13.31 13.20 0.0M
2024-04-26 13.57 13.57 13.57 13.65 0.0M
2024-04-25 13.29 13.29 13.17 13.02 0.0M
2024-04-24 13.43 13.44 13.43 13.33 0.0M
2024-04-23 13.10 13.10 13.10 13.18 0.0M
2024-04-22 12.71 12.71 12.71 13.02 0.0M
2024-04-19 13.41 13.41 13.41 13.14 0.0M
2024-04-18 13.14 13.14 13.14 13.11 0.0M
2024-04-17 13.96 13.96 13.96 13.69 0.0M
2024-04-16 14.15 14.15 14.15 14.10 0.0M
2024-04-15 13.43 13.70 13.70 13.70 0.0M
2024-04-12 14.11 14.11 14.11 14.46 0.0M
2024-04-11 14.05 14.05 14.05 13.91 0.0M
2024-04-10 13.69 13.69 13.69 13.71 0.0M
2024-04-09 13.98 13.98 13.98 13.70 0.0M
2024-04-08 13.71 13.71 13.71 13.74 0.0M
2024-04-05 14.12 14.12 14.12 14.24 0.0M
2024-04-04 13.62 13.62 13.62 13.52 0.0M
2024-04-03 13.62 13.62 13.62 13.75 0.0M
2024-04-02 13.57 13.57 13.57 13.57 0.0M
2024-03-28 13.85 12.66 12.66 12.66 0.0M
2024-03-27 12.33 12.33 12.33 12.43 0.0M
2024-03-26 12.54 12.54 12.54 12.65 0.0M
2024-03-25 12.37 12.37 12.37 12.64 0.0M
2024-03-22 12.62 13.43 12.28 13.43 0.0M
2024-03-21 12.45 12.45 12.45 12.26 0.0M
2024-03-20 12.65 12.65 12.65 12.34 0.0M
2024-03-19 12.57 12.57 12.57 12.78 0.0M
2024-03-18 12.32 12.32 12.32 12.52 0.0M
2024-03-15 12.08 12.08 12.08 12.18 0.0M
2024-03-14 11.79 11.79 11.79 12.10 0.0M
2024-03-13 11.25 11.25 11.25 11.61 0.0M
2024-03-12 11.42 11.42 11.42 11.36 0.0M
2024-03-11 11.22 11.22 11.22 11.32 0.0M
2024-03-08 12.28 13.43 11.66 13.43 0.0M
2024-03-07 11.46 11.46 11.46 11.42 0.0M
2024-03-06 11.33 11.33 11.33 11.84 0.0M
2024-03-05 11.36 11.36 11.36 11.48 0.0M
2024-03-04 11.77 11.77 11.77 11.63 0.0M
2024-03-01 11.39 11.39 11.39 11.98 0.0M
2024-02-29 11.30 11.30 11.30 11.48 0.0M
2024-02-28 11.41 11.41 11.41 11.33 0.0M
2024-02-27 11.23 11.23 11.23 11.37 0.0M
2024-02-26 10.79 10.79 10.79 11.08 0.0M
2024-02-23 11.66 13.43 11.31 13.43 0.0M
2024-02-22 11.31 11.31 11.31 11.42 0.0M
2024-02-21 11.05 11.05 11.05 11.24 0.0M
2024-02-20 11.54 11.54 11.54 11.08 0.0M
2024-02-19 11.36 11.36 11.36 11.52 0.0M
2024-02-16 11.31 13.43 11.27 13.43 0.0M
2024-02-15 10.87 10.87 10.87 11.31 0.0M
2024-02-14 11.38 11.38 11.38 11.24 0.0M
2024-02-13 11.22 11.22 11.22 11.42 0.0M
2024-02-12 10.93 10.93 10.93 11.10 0.0M
2024-02-09 10.94 10.94 10.94 10.96 0.0M
2024-02-08 10.38 10.38 10.38 10.85 0.0M
2024-02-07 10.22 10.22 10.22 10.30 0.0M
2024-02-06 10.11 10.11 10.11 10.20 0.0M
2024-02-05 9.92 9.92 9.92 9.83 0.0M
2024-02-02 11.27 13.43 9.87 13.43 0.0M
2024-02-01 10.83 10.83 10.83 11.00 0.0M
2024-01-31 11.25 11.25 11.25 10.90 0.0M
2024-01-30 11.10 11.10 11.10 11.28 0.0M
2024-01-29 11.16 11.16 11.16 11.16 0.0M
2024-01-26 10.83 13.43 11.08 13.43 0.0M
2024-01-25 10.65 10.65 10.65 10.91 0.0M
2024-01-24 10.46 10.46 10.46 10.58 0.0M
2024-01-23 10.46 10.46 10.46 10.56 0.0M
2024-01-22 9.94 9.94 9.94 10.40 0.0M
2024-01-19 10.24 10.24 10.24 10.16 0.0M
2024-01-18 10.00 10.00 10.00 10.12 0.0M
2024-01-17 9.65 9.65 9.65 9.75 0.0M
2024-01-16 9.81 9.81 9.81 9.87 0.0M
2024-01-15 10.65 13.43 9.90 13.43 0.0M
2024-01-12 10.17 10.17 10.17 9.98 0.0M
2024-01-11 9.64 9.64 9.64 10.10 0.0M
2024-01-10 9.78 9.78 9.78 9.70 0.0M
2024-01-09 9.51 9.51 9.51 9.84 0.0M
2024-01-08 9.96 9.96 9.96 9.28 0.0M
2024-01-05 9.93 9.93 9.93 10.22 0.0M
2024-01-04 10.15 10.15 10.15 9.52 0.0M
2024-01-03 9.24 9.24 9.24 9.90 0.0M
2024-01-02 9.39 9.39 9.39 9.39 0.0M