Amundi LevDax Daily (2x) leveraged UCITS ETF Acc (DAXLEV)

DAXLEV
🏛️ ドイツ →
243.40
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
09:00 240.40 240.40 240.40 240.40 0.0K
09:15 240.90 240.90 240.90 240.90 0.2K
09:30 241.60 241.60 241.60 241.60 0.7K
09:40 241.55 241.55 241.55 241.55 0.2K
09:50 241.90 241.90 241.90 241.90 0.2K
10:00 241.85 241.85 241.85 241.85 0.3K
10:15 242.40 242.40 242.30 242.30 0.1K
10:20 242.05 242.05 241.85 241.85 0.4K
10:35 241.65 241.65 241.65 241.65 1.0K
10:45 241.30 241.30 241.30 241.30 0.1K
10:55 240.75 240.75 240.75 240.75 1.1K
11:00 240.55 240.55 240.55 240.55 0.0K
11:05 240.75 240.75 240.75 240.75 0.2K
11:10 240.80 241.05 240.80 241.05 0.1K
11:15 241.00 241.00 241.00 241.00 1.0K
11:25 240.55 240.55 240.55 240.55 0.0K
11:30 240.55 240.55 240.55 240.55 0.5K
11:35 240.85 240.85 240.85 240.85 0.3K
12:10 240.70 240.70 240.70 240.70 0.0K
12:35 241.15 241.15 241.15 241.15 0.0K
13:10 240.70 240.70 240.70 240.70 0.0K
13:50 242.20 242.20 242.20 242.20 0.6K
13:55 242.20 242.40 242.20 242.40 0.2K
14:15 242.10 242.30 242.10 242.30 1.0K
14:20 242.35 242.35 242.35 242.35 0.0K
14:30 242.55 242.55 242.55 242.55 0.2K
14:35 243.10 243.10 243.10 243.10 0.1K
14:45 242.95 242.95 242.95 242.95 0.2K
15:00 242.95 242.95 242.95 242.95 0.0K
15:05 242.80 242.80 242.65 242.65 0.0K
15:10 242.30 242.30 242.30 242.30 0.1K
15:15 242.30 242.30 242.30 242.30 0.1K
15:20 242.60 242.60 242.60 242.60 0.2K
15:30 243.40 243.40 243.40 243.40 0.1K
15:40 243.20 243.55 243.20 243.55 0.5K
15:45 243.50 243.50 243.35 243.35 0.4K
15:55 243.35 243.35 243.35 243.35 0.1K
16:00 243.60 243.60 243.55 243.55 0.0K
16:05 242.80 242.80 242.80 242.80 0.0K
16:30 242.55 242.55 242.55 242.55 0.0K
16:35 242.40 242.40 242.40 242.40 0.2K
16:40 242.40 242.40 242.40 242.40 0.2K
17:00 242.75 242.75 242.55 242.55 0.2K
17:15 243.15 243.15 243.15 243.15 0.0K
17:20 243.15 243.15 243.15 243.15 0.1K
17:35 243.40 243.40 243.40 243.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 240.40 243.60 240.40 243.40 0.0M
2025-09-25 240.70 240.75 236.10 239.35 0.0M
2025-09-24 240.70 243.05 238.60 242.05 0.0M
2025-09-23 241.20 243.10 240.05 241.35 0.0M
2025-09-22 240.45 240.45 237.10 239.20 0.0M
2025-09-19 243.10 244.60 241.05 241.60 0.0M
2025-09-18 239.35 242.70 239.35 242.70 0.0M
2025-09-17 237.35 238.30 234.90 236.20 0.0M
2025-09-16 243.15 243.15 235.40 235.55 0.0M
2025-09-15 245.00 245.90 242.35 244.10 0.0M
2025-09-12 244.50 244.95 241.20 242.95 0.0M
2025-09-11 242.05 244.65 240.30 243.25 0.0M
2025-09-10 245.90 246.90 241.30 241.80 0.0M
2025-09-09 244.95 246.35 242.20 243.30 0.0M
2025-09-08 244.50 245.85 242.70 245.30 0.0M
2025-09-05 246.10 246.40 240.45 241.25 0.0M
2025-09-04 242.50 245.30 242.10 244.60 0.0M
2025-09-03 241.75 243.55 239.75 241.05 0.0M
2025-09-02 249.45 249.45 239.00 239.00 0.0M
2025-09-01 250.00 250.60 249.30 250.60 0.0M
2025-08-29 249.70 251.05 247.40 247.95 0.0M
2025-08-28 254.00 254.00 249.60 250.70 0.0M
2025-08-27 253.80 253.80 249.60 250.95 0.0M
2025-08-26 252.45 255.05 250.70 253.30 0.0M
2025-08-25 255.15 257.35 254.55 255.15 0.0M
2025-08-22 255.20 259.10 255.10 257.70 0.0M
2025-08-21 255.85 256.35 253.75 256.25 0.0M
2025-08-20 255.00 257.50 254.80 255.80 0.0M
2025-08-19 257.65 259.30 256.35 258.85 0.0M
2025-08-18 256.45 256.80 255.20 256.55 0.0M
2025-08-15 261.05 261.05 257.00 257.50 0.0M
2025-08-14 254.85 258.30 254.80 258.05 0.0M
2025-08-13 253.75 255.15 253.55 253.80 0.0M
2025-08-12 252.85 253.15 249.20 250.95 0.0M
2025-08-11 254.60 254.70 250.65 251.75 0.0M
2025-08-08 253.25 254.65 252.65 253.55 0.0M
2025-08-07 248.90 258.55 248.65 254.30 0.0M
2025-08-06 249.75 250.15 246.55 248.90 0.0M
2025-08-05 248.80 249.80 246.50 247.15 0.0M
2025-08-04 240.65 245.95 240.65 245.60 0.0M
2025-08-01 246.00 246.15 238.00 238.45 0.0M
2025-07-31 258.00 259.60 251.75 252.10 0.0M
2025-07-30 254.50 257.00 253.55 256.60 0.0M
2025-07-29 252.30 257.15 252.30 255.35 0.0M
2025-07-28 260.30 260.65 249.80 250.10 0.0M
2025-07-25 252.85 256.30 252.45 255.45 0.0M
2025-07-24 261.00 261.55 256.00 256.95 0.0M
2025-07-23 256.00 257.30 253.80 255.80 0.0M
2025-07-22 255.95 255.95 249.55 252.00 0.0M
2025-07-21 258.10 258.15 255.90 257.35 0.0M
2025-07-18 261.05 261.65 256.50 257.20 0.0M
2025-07-17 256.55 259.05 254.90 259.05 0.0M
2025-07-16 251.40 255.40 251.00 251.25 0.0M
2025-07-15 256.15 256.65 252.60 252.60 0.0M
2025-07-14 251.95 254.85 251.00 254.80 0.0M
2025-07-11 258.95 258.95 255.05 256.60 0.0M
2025-07-10 264.65 264.65 261.00 261.25 0.0M
2025-07-09 257.70 264.15 257.55 263.10 0.0M
2025-07-08 253.55 256.25 253.05 256.05 0.0M
2025-07-07 248.70 252.75 248.10 252.75 0.0M
2025-07-04 248.95 248.95 245.40 247.15 0.0M
2025-07-03 249.25 250.35 246.75 250.35 0.0M
2025-07-02 247.75 247.75 244.90 247.40 0.0M
2025-07-01 251.35 251.35 244.80 244.80 0.0M
2025-06-30 254.25 254.25 249.25 250.30 0.0M
2025-06-27 248.30 252.55 247.45 252.55 0.0M
2025-06-26 244.45 245.90 242.50 244.70 0.0M
2025-06-25 245.55 245.60 241.10 241.60 0.0M
2025-06-24 246.30 248.10 243.70 244.75 0.0M
2025-06-23 235.80 239.20 233.20 237.05 0.0M
2025-06-20 236.10 240.40 235.55 238.75 0.0M
2025-06-19 235.60 236.50 232.65 232.65 0.0M
2025-06-18 240.55 241.65 237.05 238.30 0.0M
2025-06-17 241.15 241.85 238.15 240.45 0.0M
2025-06-16 244.25 246.30 242.45 245.95 0.0M
2025-06-13 241.30 242.90 239.15 242.40 0.0M
2025-06-12 247.75 249.50 244.60 247.55 0.0M
2025-06-11 252.85 254.90 251.40 251.80 0.0M
2025-06-10 255.15 256.00 251.85 252.60 0.0M
2025-06-09 258.20 258.20 254.80 256.20 0.0M
2025-06-06 258.75 259.75 257.45 259.30 0.0M
2025-06-05 259.10 262.00 257.95 259.50 0.0M
2025-06-04 258.00 259.90 255.45 258.45 0.0M
2025-06-03 253.45 254.50 249.70 254.50 0.0M
2025-06-02 251.20 252.10 247.60 251.10 0.0M
2025-05-30 252.85 256.60 252.50 252.85 0.0M
2025-05-29 257.75 257.75 251.25 251.75 0.0M
2025-05-28 257.80 259.50 253.70 253.70 0.0M
2025-05-27 254.55 259.20 254.00 258.00 0.0M
2025-05-26 253.55 253.75 251.75 253.35 0.0M
2025-05-23 254.30 256.10 238.10 245.55 0.0M
2025-05-22 254.05 254.15 250.10 253.40 0.0M
2025-05-21 252.75 256.30 251.05 255.75 0.0M
2025-05-20 252.75 255.00 251.20 254.10 0.0M
2025-05-19 248.20 252.10 247.10 252.10 0.0M
2025-05-16 249.10 251.05 246.85 248.80 0.0M
2025-05-15 241.40 247.15 240.00 247.15 0.0M
2025-05-14 247.80 247.80 242.65 243.85 0.0M
2025-05-13 244.85 246.35 244.75 246.25 0.0M
2025-05-12 250.00 251.70 240.90 245.10 0.0M
2025-05-09 242.75 244.60 242.40 243.50 0.0M
2025-05-08 239.10 242.05 238.90 241.10 0.0M
2025-05-07 239.30 239.75 236.15 236.45 0.0M
2025-05-06 241.60 241.60 231.20 239.25 0.0M
2025-05-05 235.80 241.30 235.80 240.85 0.0M
2025-05-02 229.65 235.90 229.65 235.90 0.0M
2025-04-30 225.25 226.60 219.60 223.85 0.0M
2025-04-29 222.20 223.80 221.25 223.20 0.0M
2025-04-28 221.50 223.15 219.85 219.90 0.0M
2025-04-25 218.55 220.35 216.55 219.50 0.0M
2025-04-24 212.60 216.50 210.00 216.50 0.0M
2025-04-23 209.95 215.45 209.95 214.00 0.0M
2025-04-22 198.36 201.50 197.04 201.35 0.0M
2025-04-17 203.60 203.60 198.82 199.74 0.0M
2025-04-16 198.94 201.70 195.72 201.70 0.0M
2025-04-15 198.34 201.50 197.80 200.95 0.0M
2025-04-14 191.20 196.36 191.20 195.38 0.0M
2025-04-11 192.64 192.64 182.16 185.08 0.0M
2025-04-10 199.26 199.86 187.94 187.94 0.0M
2025-04-09 175.88 177.32 167.84 172.66 0.0M
2025-04-08 178.86 186.80 177.00 184.04 0.0M
2025-04-07 166.26 193.64 162.98 175.84 0.0M
2025-04-04 208.75 209.65 188.54 190.92 0.0M
2025-04-03 215.45 220.05 211.30 211.80 0.0M
2025-04-02 227.20 227.20 220.45 225.50 0.0M
2025-04-01 225.25 229.05 223.65 228.15 0.0M
2025-03-31 222.85 223.60 217.50 221.45 0.0M
2025-03-28 229.60 229.65 226.30 227.45 0.0M
2025-03-27 228.70 232.40 227.65 231.55 0.0M
2025-03-26 242.85 242.85 235.10 235.15 0.0M
2025-03-25 237.00 242.15 235.70 240.70 0.0M
2025-03-24 240.25 240.35 235.00 235.55 0.0M
2025-03-21 236.80 236.80 232.85 235.90 0.0M
2025-03-20 244.60 244.60 235.20 238.55 0.0M
2025-03-19 244.15 245.95 241.50 244.80 0.0M
2025-03-18 244.30 248.40 243.95 246.60 0.0M
2025-03-17 238.25 241.80 238.00 241.80 0.0M
2025-03-14 228.45 239.35 228.45 238.90 0.0M
2025-03-13 230.70 233.10 228.00 229.80 0.0M
2025-03-12 229.70 234.50 228.65 232.50 0.0M
2025-03-11 232.05 234.85 223.65 225.30 0.0M
2025-03-10 242.55 242.55 229.85 231.10 0.0M
2025-03-07 242.90 243.70 236.45 239.35 0.0M
2025-03-06 245.15 249.05 241.05 246.75 0.0M
2025-03-05 236.65 242.95 236.65 241.05 0.0M
2025-03-04 236.65 236.70 225.75 226.30 0.0M
2025-03-03 234.05 246.10 230.85 243.35 0.0M
2025-02-28 227.80 231.10 226.75 231.10 0.0M
2025-02-27 232.00 233.50 227.45 230.80 0.0M
2025-02-26 231.90 236.65 231.25 236.30 0.0M
2025-02-25 227.25 231.30 226.85 228.30 0.0M
2025-02-24 229.05 230.15 226.40 228.80 0.0M
2025-02-21 226.30 227.95 224.60 225.90 0.0M
2025-02-20 230.45 231.60 226.10 226.50 0.0M
2025-02-19 238.00 239.00 228.70 228.95 0.0M
2025-02-18 237.25 238.05 235.05 237.45 0.0M
2025-02-17 231.90 236.70 231.40 236.55 0.0M
2025-02-14 231.35 232.75 230.00 230.65 0.0M
2025-02-13 229.00 233.00 227.25 232.95 0.0M
2025-02-12 222.30 224.20 219.80 223.65 0.0M
2025-02-11 218.55 221.55 218.40 221.55 0.0M
2025-02-10 217.45 219.55 216.90 219.15 0.0M
2025-02-07 218.80 219.35 214.65 216.25 0.0M
2025-02-06 215.15 218.75 215.15 218.75 0.0M
2025-02-05 209.45 212.75 209.00 212.75 0.0M
2025-02-04 210.15 211.15 207.00 211.05 0.0M
2025-02-03 207.05 209.70 207.00 209.45 0.0M
2025-01-31 216.00 217.30 215.00 215.65 0.0M
2025-01-30 214.30 215.85 214.20 215.85 0.0M
2025-01-29 211.60 213.85 210.90 213.75 0.0M
2025-01-28 208.60 210.35 207.55 209.70 0.0M
2025-01-27 205.70 207.80 203.20 207.00 0.0M
2025-01-24 210.65 211.45 208.60 209.15 0.0M
2025-01-23 206.90 209.45 206.90 209.45 0.0M
2025-01-22 204.85 208.10 204.85 206.75 0.0M
2025-01-21 200.60 202.50 200.60 202.50 0.0M
2025-01-20 199.84 202.75 199.74 201.45 0.0M
2025-01-17 196.70 200.15 196.70 199.88 0.0M
2025-01-16 195.56 195.56 193.92 194.98 0.0M
2025-01-15 189.02 194.42 189.02 194.08 0.0M
2025-01-14 188.12 189.26 187.64 188.22 0.0M
2025-01-13 186.10 186.24 184.50 185.72 0.0M
2025-01-10 188.96 190.64 186.80 187.10 0.0M
2025-01-09 188.02 189.50 188.02 189.12 0.0M
2025-01-08 189.12 191.58 188.14 189.40 0.0M
2025-01-07 186.94 189.82 186.94 189.36 0.0M
2025-01-06 183.04 187.56 182.38 187.56 0.0M
2025-01-03 183.62 183.62 181.42 181.68 0.0M
2025-01-02 183.12 183.96 181.00 183.96 0.0M