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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 140.58 141.08 140.42 141.08 0.0M
2021-12-29 142.10 142.32 140.02 140.54 0.0M
2021-12-28 140.62 142.72 140.62 142.66 0.0M
2021-12-27 138.02 140.52 138.02 140.52 0.0M
2021-12-23 137.40 139.12 136.78 138.96 0.0M
2021-12-22 134.26 136.18 133.24 136.18 0.0M
2021-12-21 132.38 133.82 131.68 133.82 0.0M
2021-12-20 128.52 130.90 127.10 129.92 0.0M
2021-12-17 136.16 136.40 133.30 135.08 0.0M
2021-12-16 138.58 139.38 136.78 136.92 0.0M
2021-12-15 134.96 135.04 133.86 134.26 0.0M
2021-12-14 137.72 138.00 133.78 133.92 0.0M
2021-12-13 137.28 139.82 136.38 136.84 0.0M
2021-12-10 136.08 137.90 135.56 136.84 0.0M
2021-12-09 138.28 138.48 136.72 136.90 0.0M
2021-12-08 139.38 140.52 137.82 137.82 0.0M
2021-12-07 136.14 140.34 136.00 140.34 0.0M
2021-12-06 131.40 133.00 129.26 132.82 0.0M
2021-12-03 132.98 132.98 128.10 128.90 0.0M
2021-12-02 130.62 132.52 129.26 130.80 0.0M
2021-12-01 130.56 134.86 129.60 134.46 0.0M
2021-11-30 129.24 130.86 126.64 128.26 0.0M
2021-11-29 133.18 133.78 130.80 131.34 0.0M
2021-11-26 132.38 135.48 130.80 130.82 0.0M
2021-11-25 142.44 143.26 141.80 142.52 0.0M
2021-11-24 143.06 143.28 139.48 141.74 0.0M
2021-11-23 143.66 144.52 141.60 142.48 0.0M
2021-11-22 147.36 147.36 145.62 146.14 0.0M
2021-11-19 148.74 149.00 145.70 146.92 0.0M
2021-11-18 148.76 149.00 147.46 148.12 0.0M
2021-11-17 148.52 149.12 148.50 148.62 0.0M
2021-11-16 147.04 148.70 147.04 148.54 0.0M
2021-11-15 145.80 146.58 145.38 146.58 0.0M
2021-11-12 145.72 146.04 145.42 145.74 0.0M
2021-11-11 145.02 146.00 144.62 145.46 0.0M
2021-11-10 144.92 145.16 143.90 145.16 0.0M
2021-11-09 144.30 145.66 144.30 144.72 0.0M
2021-11-08 144.60 145.00 144.36 144.76 0.0M
2021-11-05 144.30 145.48 144.12 144.84 0.0M
2021-11-04 144.60 145.04 143.92 144.36 0.0M
2021-11-03 143.06 143.32 142.76 143.20 0.0M
2021-11-02 140.94 143.08 140.94 143.08 0.0M
2021-11-01 140.04 141.14 139.70 140.52 0.0M
2021-10-29 136.44 138.26 135.10 138.26 0.0M
2021-10-28 138.38 138.64 137.54 138.46 0.0M
2021-10-27 139.30 139.30 138.30 138.56 0.0M
2021-10-26 138.40 140.02 137.92 139.62 0.0M
2021-10-25 136.06 137.06 135.92 136.94 0.0M
2021-10-22 135.42 137.00 135.22 135.92 0.0M
2021-10-21 134.00 135.50 133.72 134.78 0.0M
2021-10-20 134.62 135.88 134.54 135.60 0.0M
2021-10-19 135.16 135.52 134.64 135.40 0.0M
2021-10-18 135.54 135.78 133.94 134.66 0.0M
2021-10-15 135.00 136.70 134.72 136.70 0.0M
2021-10-14 132.44 134.52 131.88 134.52 0.0M
2021-10-13 129.04 131.70 128.52 130.84 0.0M
2021-10-12 127.12 129.58 127.00 129.04 0.0M
2021-10-11 129.12 130.06 128.34 129.98 0.0M
2021-10-08 130.80 131.04 129.90 130.08 0.0M
2021-10-07 129.78 130.92 128.88 130.92 0.0M
2021-10-06 126.98 127.04 123.74 126.12 0.0M
2021-10-05 127.86 130.16 126.98 130.16 0.0M
2021-10-04 127.98 129.46 127.12 127.18 0.0M
2021-10-01 127.12 131.12 126.68 129.58 0.0M
2021-09-30 133.84 134.30 131.00 131.18 0.0M
2021-09-29 132.64 133.92 132.28 132.90 0.0M
2021-09-28 135.78 136.14 131.00 131.16 0.0M
2021-09-27 138.96 138.96 136.64 136.86 0.0M
2021-09-24 136.24 136.44 135.44 135.74 0.0M
2021-09-23 137.38 138.76 137.22 138.04 0.0M
2021-09-22 134.56 135.48 133.88 135.48 0.0M
2021-09-21 130.76 133.32 130.34 132.82 0.0M
2021-09-20 131.06 131.06 127.34 128.94 0.0M
2021-09-17 140.32 140.34 134.78 135.36 0.0M
2021-09-16 138.74 139.62 138.00 138.18 0.0M
2021-09-15 139.54 139.56 137.46 137.58 0.0M
2021-09-14 139.22 140.04 138.42 139.46 0.0M
2021-09-13 139.12 140.52 139.00 139.16 0.0M
2021-09-10 138.02 139.02 137.06 137.38 0.0M
2021-09-09 134.98 138.78 134.82 137.84 0.0M
2021-09-08 138.70 139.92 137.10 137.54 0.0M
2021-09-07 142.82 142.98 141.46 141.54 0.0M
2021-09-06 141.20 143.62 141.20 143.16 0.0M
2021-09-03 141.56 141.88 138.90 140.42 0.0M
2021-09-02 141.14 142.04 141.12 141.50 0.0M
2021-09-01 143.66 143.88 140.38 141.22 0.0M
2021-08-31 143.48 144.50 140.22 141.36 0.0M
2021-08-30 141.92 142.42 141.78 142.42 0.0M
2021-08-27 140.12 141.76 140.12 141.76 0.0M
2021-08-26 139.90 141.18 139.10 140.52 0.0M
2021-08-25 142.90 143.02 141.78 141.78 0.0M
2021-08-24 142.20 142.82 141.88 142.72 0.0M
2021-08-23 142.44 142.72 140.84 141.66 0.0M
2021-08-20 139.64 140.94 138.44 140.94 0.0M
2021-08-19 140.80 140.86 137.64 139.98 0.0M
2021-08-18 143.40 143.68 142.10 143.68 0.0M
2021-08-17 142.04 143.06 141.08 142.86 0.0M
2021-08-16 142.12 142.96 141.82 142.94 0.0M
2021-08-13 143.38 144.86 143.38 143.92 0.0M
2021-08-12 141.50 143.56 141.38 143.42 0.0M
2021-08-11 140.40 142.30 139.78 141.22 0.0M
2021-08-10 140.18 140.68 139.98 140.32 0.0M
2021-08-09 140.30 140.68 139.08 139.94 0.0M
2021-08-06 140.26 140.74 139.90 139.94 0.0M
2021-08-05 138.62 139.86 138.62 139.86 0.0M
2021-08-04 138.12 138.86 137.68 138.68 0.0M
2021-08-03 136.10 137.32 135.48 136.60 0.0M
2021-08-02 137.96 138.90 135.72 136.66 0.0M
2021-07-30 135.24 137.06 134.48 136.34 0.0M
2021-07-29 137.00 138.08 137.00 137.96 0.0M
2021-07-28 136.12 136.86 135.68 136.86 0.0M
2021-07-27 136.26 136.78 134.34 135.84 0.0M
2021-07-26 137.00 137.86 136.60 137.68 0.0M
2021-07-23 137.16 138.60 137.14 138.60 0.0M
2021-07-22 136.18 136.78 135.64 135.94 0.0M
2021-07-21 130.90 134.36 130.40 134.36 0.0M
2021-07-20 131.06 131.98 128.82 130.78 0.0M
2021-07-19 133.68 133.68 127.84 129.12 0.0M
2021-07-16 138.14 138.74 135.28 136.48 0.0M
2021-07-15 139.78 139.78 137.40 137.98 0.0M
2021-07-14 140.12 140.90 139.86 140.70 0.0M
2021-07-13 140.44 140.98 140.06 140.80 0.0M
2021-07-12 139.24 141.00 137.92 140.80 0.0M
2021-07-09 135.98 139.00 135.62 139.00 0.0M
2021-07-08 136.80 136.82 132.36 134.18 0.0M
2021-07-07 137.68 139.30 137.68 139.30 0.0M
2021-07-06 137.48 138.26 135.20 136.04 0.0M
2021-07-05 137.80 138.70 136.74 138.56 0.0M
2021-07-02 138.28 139.14 137.94 138.48 0.0M
2021-07-01 138.12 139.38 135.70 137.58 0.0M
2021-06-30 139.36 139.36 135.08 136.46 0.0M
2021-06-29 138.04 140.14 138.04 139.02 0.0M
2021-06-28 137.32 138.68 136.60 136.78 0.0M
2021-06-25 137.32 137.78 136.72 137.78 0.0M
2021-06-24 136.48 137.64 135.96 137.50 0.0M
2021-06-23 138.60 138.60 135.16 135.16 0.0M
2021-06-22 137.38 138.42 136.22 138.26 0.0M
2021-06-21 133.36 137.64 132.50 137.64 0.0M
2021-06-18 139.88 139.92 134.60 134.90 0.0M
2021-06-17 138.72 139.96 138.62 139.96 0.0M
2021-06-16 140.38 140.38 139.14 139.58 0.0M
2021-06-15 140.46 140.72 139.70 139.70 0.0M
2021-06-14 140.70 141.14 139.06 139.06 0.0M
2021-06-11 137.08 139.42 136.88 139.24 0.0M
2021-06-10 137.30 138.22 136.26 137.26 0.0M
2021-06-09 138.18 138.72 135.94 137.28 0.0M
2021-06-08 138.90 139.62 138.34 138.34 0.0M
2021-06-07 138.68 139.68 138.22 138.94 0.0M
2021-06-04 138.44 139.46 137.88 139.30 0.0M
2021-06-03 137.20 138.52 135.40 138.16 0.0M
2021-06-02 137.60 137.74 136.72 137.74 0.0M
2021-06-01 136.42 139.06 136.30 137.18 0.0M
2021-05-31 135.70 135.70 134.42 134.62 0.0M
2021-05-28 134.86 136.44 134.80 136.28 0.0M
2021-05-27 134.22 135.62 133.48 134.50 0.0M
2021-05-26 136.24 136.24 134.68 135.00 0.0M
2021-05-25 136.78 136.96 135.32 135.32 0.0M
2021-05-21 134.38 135.24 133.86 134.84 0.0M
2021-05-20 130.90 133.54 129.06 133.54 0.0M
2021-05-19 130.58 131.52 126.98 129.18 0.0M
2021-05-18 136.08 136.40 133.78 134.00 0.0M
2021-05-17 134.82 135.64 133.48 134.14 0.0M
2021-05-14 132.56 134.60 131.20 134.60 0.0M
2021-05-13 126.66 131.26 124.30 131.04 0.0M
2021-05-12 129.96 131.04 128.74 130.06 0.0M
2021-05-11 131.82 131.82 127.94 129.34 0.0M
2021-05-10 134.56 134.70 133.74 134.44 0.0M
2021-05-07 133.38 134.58 132.86 134.58 0.0M
2021-05-06 131.44 132.36 129.36 131.06 0.0M
2021-05-05 127.32 130.76 127.32 130.76 0.0M
2021-05-04 132.04 132.34 125.30 125.48 0.0M
2021-05-03 131.24 132.52 129.82 132.22 0.0M
2021-04-30 131.12 132.06 130.32 130.32 0.0M
2021-04-29 133.10 133.10 129.78 130.48 0.0M
2021-04-28 133.38 134.14 133.04 133.12 0.0M
2021-04-27 133.02 133.08 131.46 132.52 0.0M
2021-04-26 133.26 133.58 132.14 133.18 0.0M
2021-04-23 132.82 133.10 130.78 132.98 0.0M
2021-04-22 132.26 133.72 132.26 133.72 0.0M
2021-04-21 131.08 131.68 129.48 131.64 0.0M
2021-04-20 134.42 134.52 130.12 130.26 0.0M
2021-04-19 136.68 136.80 134.46 134.46 0.0M
2021-04-16 133.00 136.28 133.00 136.18 0.0M
2021-04-15 132.20 132.82 132.08 132.60 0.0M
2021-04-14 132.40 132.48 131.64 131.72 0.0M
2021-04-13 132.32 132.80 131.40 132.18 0.0M
2021-04-12 132.24 132.72 131.82 131.82 0.0M
2021-04-09 131.44 132.18 131.10 132.08 0.0M
2021-04-08 132.30 132.38 130.84 131.70 0.0M
2021-04-07 131.68 132.22 131.22 131.24 0.0M
2021-04-06 132.26 133.22 131.88 131.96 0.0M
2021-04-01 128.90 130.00 128.76 130.00 0.0M
2021-03-31 128.06 128.54 127.92 128.36 0.0M
2021-03-30 126.68 128.58 126.54 128.52 0.0M
2021-03-29 124.90 125.50 124.08 125.20 0.0M
2021-03-26 123.54 124.20 122.98 124.00 0.0M
2021-03-25 120.28 121.82 118.52 121.82 0.0M
2021-03-24 120.56 121.58 120.26 121.58 0.0M
2021-03-23 121.20 123.16 120.20 122.58 0.0M
2021-03-22 120.56 122.58 120.54 122.44 0.0M
2021-03-19 122.76 123.74 121.00 121.68 0.0M
2021-03-18 122.82 124.76 122.70 124.42 0.0M
2021-03-17 121.02 121.34 120.66 121.34 0.0M
2021-03-16 120.18 121.48 120.18 120.84 0.0M
2021-03-15 120.12 120.84 118.46 119.28 0.0M
2021-03-12 119.56 120.20 119.22 119.90 0.0M
2021-03-11 120.80 121.28 120.16 121.02 0.0M
2021-03-10 118.62 120.72 118.62 120.42 0.0M
2021-03-09 117.48 119.16 116.84 118.84 0.0M
2021-03-08 111.86 118.22 111.70 117.80 0.0M
2021-03-05 111.28 112.62 109.84 110.82 0.0M
2021-03-04 112.22 113.16 111.42 112.96 0.0M
2021-03-03 114.10 115.02 111.68 113.10 0.0M
2021-03-02 111.52 113.44 111.46 112.52 0.0M
2021-03-01 111.16 112.18 110.22 112.18 0.0M
2021-02-26 107.20 109.90 107.18 108.68 0.0M
2021-02-25 112.66 112.66 109.80 109.80 0.0M
2021-02-24 110.04 111.78 110.04 111.70 0.0M
2021-02-23 111.62 111.68 106.58 109.86 0.0M
2021-02-22 109.60 111.36 108.74 111.36 0.0M
2021-02-19 110.64 112.06 110.50 111.92 0.0M
2021-02-18 110.80 111.16 109.94 110.10 0.0M
2021-02-17 111.92 112.48 110.12 110.12 0.0M
2021-02-16 113.88 114.06 113.00 113.06 0.0M
2021-02-15 113.70 113.92 113.24 113.78 0.0M
2021-02-12 111.36 112.88 110.68 112.88 0.0M
2021-02-11 111.18 112.70 111.02 112.70 0.0M
2021-02-10 112.54 112.54 109.50 110.90 0.0M
2021-02-09 112.58 112.70 111.48 112.26 0.0M
2021-02-08 114.36 114.50 112.92 112.92 0.0M
2021-02-05 112.74 113.74 112.18 112.92 0.0M
2021-02-04 111.42 113.06 111.24 112.98 0.0M
2021-02-03 111.26 111.52 110.02 110.98 0.0M
2021-02-02 107.46 109.56 107.42 109.56 0.0M
2021-02-01 105.38 106.44 105.08 106.14 0.0M
2021-01-29 103.52 105.32 103.00 103.28 0.0M
2021-01-28 103.96 107.32 101.42 107.04 0.0M
2021-01-27 108.86 109.58 103.94 106.18 0.0M
2021-01-26 107.08 110.88 107.08 110.10 0.0M
2021-01-25 111.24 111.26 105.86 106.48 0.0M
2021-01-22 109.76 110.68 108.20 110.06 0.0M
2021-01-21 112.48 112.62 110.28 110.62 0.0M
2021-01-20 109.86 111.22 109.80 111.00 0.0M
2021-01-19 110.88 110.88 109.26 109.28 0.0M
2021-01-18 108.04 109.80 108.00 109.80 0.0M
2021-01-15 111.04 111.38 107.36 108.82 0.0M
2021-01-14 111.68 112.56 111.40 112.12 0.0M
2021-01-13 110.88 111.80 110.34 111.34 0.0M
2021-01-12 112.00 112.06 110.26 110.82 0.0M
2021-01-11 111.68 112.16 109.18 111.06 0.0M
2021-01-08 113.56 114.36 112.50 113.04 0.0M
2021-01-07 111.10 112.28 110.94 111.86 0.0M
2021-01-06 107.78 110.78 106.78 110.34 0.0M
2021-01-05 107.16 108.10 105.52 106.86 0.0M
2021-01-04 110.00 110.72 106.70 107.56 0.0M