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
2023-12-29 137.42 137.74 137.42 137.72 0.0M
2023-12-28 138.14 138.14 136.86 136.86 0.0M
2023-12-27 137.82 137.84 137.10 137.84 0.0M
2023-12-22 136.44 137.40 136.24 137.08 0.0M
2023-12-21 136.38 137.00 136.00 136.92 0.0M
2023-12-20 138.24 138.50 137.36 137.80 0.0M
2023-12-19 136.58 137.88 136.58 137.88 0.0M
2023-12-18 137.22 137.56 136.00 136.28 0.0M
2023-12-15 139.14 140.00 137.56 138.20 0.0M
2023-12-14 141.74 141.84 136.70 138.08 0.0M
2023-12-13 139.10 139.28 138.28 138.28 0.0M
2023-12-12 139.34 139.48 138.24 138.84 0.0M
2023-12-11 138.42 138.94 137.88 138.86 0.0M
2023-12-08 136.30 138.50 136.30 138.38 0.0M
2023-12-07 136.00 136.44 135.72 136.24 0.0M
2023-12-06 134.98 137.38 134.74 136.74 0.0M
2023-12-05 132.70 134.76 132.70 134.62 0.0M
2023-12-04 132.46 133.40 132.32 132.60 0.0M
2023-12-01 131.10 132.32 130.66 132.32 0.0M
2023-11-30 129.32 130.20 128.88 129.54 0.0M
2023-11-29 126.76 129.50 126.76 128.98 0.0M
2023-11-28 125.28 126.18 124.94 126.18 0.0M
2023-11-27 126.44 126.76 125.76 125.76 0.0M
2023-11-24 126.22 126.88 126.06 126.88 0.0M
2023-11-23 125.96 126.26 125.70 126.26 0.0M
2023-11-22 125.44 126.18 125.44 125.74 0.0M
2023-11-21 125.10 125.22 124.82 124.82 0.0M
2023-11-20 124.90 125.20 124.32 124.84 0.0M
2023-11-17 123.82 125.48 123.80 125.14 0.0M
2023-11-16 123.28 124.16 123.00 123.02 0.0M
2023-11-15 120.70 122.52 120.70 122.38 0.0M
2023-11-14 116.46 120.48 116.46 120.48 0.0M
2023-11-13 115.52 116.36 114.98 116.36 0.0M
2023-11-10 115.72 115.72 113.90 114.66 0.0M
2023-11-09 114.94 116.64 114.64 116.48 0.0M
2023-11-08 112.76 115.40 112.76 114.72 0.0M
2023-11-07 112.54 113.76 112.44 113.76 0.0M
2023-11-06 114.52 114.52 113.22 113.42 0.0M
2023-11-03 114.30 115.26 113.68 114.26 0.0M
2023-11-02 111.88 114.30 111.88 113.58 0.0M
2023-11-01 109.12 110.58 108.50 110.22 0.0M
2023-10-31 107.52 108.90 107.52 108.40 0.0M
2023-10-30 107.82 108.12 107.00 107.42 0.0M
2023-10-27 107.86 108.84 106.68 106.96 0.0M
2023-10-26 107.12 108.36 106.50 107.64 0.0M
2023-10-25 109.60 110.14 108.54 109.94 0.0M
2023-10-24 108.90 109.70 107.98 109.70 0.0M
2023-10-23 108.98 108.98 106.30 108.74 0.0M
2023-10-20 109.74 110.60 108.74 108.74 0.0M
2023-10-19 112.40 113.00 112.00 112.32 0.0M
2023-10-18 115.00 115.50 112.98 112.98 0.0M
2023-10-17 115.12 115.70 113.72 115.52 0.0M
2023-10-16 114.94 115.32 113.34 115.32 0.0M
2023-10-13 117.56 117.88 114.48 114.48 0.0M
2023-10-12 119.78 120.30 118.18 118.18 0.0M
2023-10-11 117.54 119.04 117.38 118.64 0.0M
2023-10-10 115.94 118.46 115.94 118.24 0.0M
2023-10-09 114.10 114.70 113.20 113.82 0.0M
2023-10-06 113.66 115.48 112.56 115.48 0.0M
2023-10-05 113.70 113.98 112.70 113.10 0.0M
2023-10-04 111.76 113.98 111.20 113.36 0.0M
2023-10-03 114.86 115.88 113.18 113.18 0.0M
2023-10-02 118.36 119.18 115.10 115.72 0.0M
2023-09-29 118.14 119.70 117.86 117.86 0.0M
2023-09-28 115.66 117.02 115.00 117.02 0.0M
2023-09-27 115.48 116.32 115.12 115.26 0.0M
2023-09-26 117.28 117.48 115.60 115.92 0.0M
2023-09-25 119.90 120.72 117.30 118.36 0.0M
2023-09-22 119.50 120.90 119.50 120.74 0.0M
2023-09-21 122.44 122.80 120.68 121.06 0.0M
2023-09-20 123.04 124.52 123.04 124.32 0.0M
2023-09-19 122.82 123.46 121.92 122.38 0.0M
2023-09-18 125.42 125.50 122.94 123.28 0.0M
2023-09-15 126.98 127.46 125.94 125.94 0.0M
2023-09-14 122.08 124.90 121.58 124.74 0.0M
2023-09-13 122.30 122.78 121.00 122.46 0.0M
2023-09-12 124.38 124.38 123.10 123.40 0.0M
2023-09-11 124.58 125.32 124.28 124.50 0.0M
2023-09-08 124.30 124.30 121.38 123.88 0.0M
2023-09-07 122.82 123.80 122.76 123.52 0.0M
2023-09-06 123.32 124.32 122.94 123.86 0.0M
2023-09-05 123.50 125.20 123.50 124.38 0.0M
2023-09-04 126.50 127.20 124.78 125.12 0.0M
2023-09-01 126.76 127.52 125.48 125.48 0.0M
2023-08-31 126.90 128.62 126.88 127.24 0.0M
2023-08-30 127.28 127.28 125.50 126.42 0.0M
2023-08-29 125.48 127.06 125.12 127.04 0.0M
2023-08-28 124.24 124.94 123.02 124.94 0.0M
2023-08-25 121.70 123.52 121.70 122.56 0.0M
2023-08-24 125.94 126.48 122.18 122.18 0.0M
2023-08-23 124.40 125.10 123.30 123.90 0.0M
2023-08-22 123.32 124.64 123.32 123.62 0.0M
2023-08-21 121.82 123.60 121.80 122.14 0.0M
2023-08-18 121.36 122.18 120.00 121.66 0.0M
2023-08-17 124.08 124.86 123.04 123.04 0.0M
2023-08-16 124.20 125.30 124.20 124.98 0.0M
2023-08-15 126.86 126.98 123.78 124.66 0.0M
2023-08-14 125.56 127.40 125.56 126.84 0.0M
2023-08-11 127.20 127.52 125.64 125.64 0.0M
2023-08-10 127.04 129.00 126.50 128.38 0.0M
2023-08-09 127.22 128.14 125.82 126.12 0.0M
2023-08-08 126.52 126.52 123.96 124.82 0.0M
2023-08-07 126.32 127.84 126.02 127.74 0.0M
2023-08-04 126.94 128.00 125.14 127.84 0.0M
2023-08-03 126.62 127.20 125.90 126.96 0.0M
2023-08-02 129.30 130.84 127.98 128.92 0.0M
2023-08-01 135.36 135.40 132.56 132.56 0.0M
2023-07-31 135.86 137.12 135.72 136.14 0.0M
2023-07-28 134.44 136.54 134.30 136.48 0.0M
2023-07-27 131.20 135.38 130.88 135.38 0.0M
2023-07-26 131.88 132.16 128.84 130.84 0.0M
2023-07-25 131.32 132.40 131.00 132.32 0.0M
2023-07-24 130.94 132.14 130.92 131.90 0.0M
2023-07-21 130.72 131.68 130.52 131.64 0.0M
2023-07-20 129.72 132.28 129.72 132.28 0.0M
2023-07-19 132.12 132.76 130.06 130.92 0.0M
2023-07-18 129.72 131.04 129.68 130.96 0.0M
2023-07-17 129.18 130.34 128.82 130.14 0.0M
2023-07-14 130.94 131.16 130.20 130.70 0.0M
2023-07-13 129.06 131.70 129.06 131.32 0.0M
2023-07-12 126.40 129.60 126.14 129.38 0.0M
2023-07-11 124.52 125.86 123.66 125.58 0.0M
2023-07-10 122.40 124.58 121.88 123.82 0.0M
2023-07-07 121.18 123.56 120.52 122.78 0.0M
2023-07-06 126.10 126.54 121.22 121.54 0.0M
2023-07-05 128.14 128.96 127.86 128.04 0.0M
2023-07-04 130.68 130.68 129.78 129.80 0.0M
2023-07-03 132.40 132.54 130.46 130.56 0.0M
2023-06-30 129.06 132.04 129.06 131.76 0.0M
2023-06-29 128.60 129.08 128.08 128.44 0.0M
2023-06-28 128.32 129.20 127.92 128.72 0.0M
2023-06-27 127.36 127.64 125.88 127.04 0.0M
2023-06-26 126.82 126.82 124.96 126.48 0.0M
2023-06-23 127.16 127.90 125.18 126.76 0.0M
2023-06-22 127.52 129.26 126.42 129.26 0.0M
2023-06-21 130.96 131.84 129.60 129.90 0.0M
2023-06-20 131.22 132.40 130.74 131.36 0.0M
2023-06-19 134.02 134.24 132.56 132.74 0.0M
2023-06-16 134.54 136.40 134.36 135.54 0.0M
2023-06-15 134.06 134.46 132.18 134.24 0.0M
2023-06-14 133.32 135.04 133.32 134.76 0.0M
2023-06-13 132.88 133.32 131.44 133.32 0.0M
2023-06-12 130.48 131.64 130.00 131.12 0.0M
2023-06-09 129.34 129.34 128.54 128.88 0.0M
2023-06-08 128.90 129.92 128.30 129.60 0.0M
2023-06-07 129.50 129.80 128.66 129.18 0.0M
2023-06-06 128.82 129.74 128.50 129.68 0.0M
2023-06-05 130.96 131.56 128.56 129.08 0.0M
2023-06-02 129.10 130.92 128.66 130.62 0.0M
2023-06-01 125.72 127.60 125.72 127.48 0.0M
2023-05-31 125.88 127.70 123.90 124.38 0.0M
2023-05-30 128.92 130.60 128.34 128.44 0.0M
2023-05-29 131.00 131.04 128.98 129.18 0.0M
2023-05-26 127.52 129.84 125.70 129.70 0.0M
2023-05-25 127.40 127.52 125.56 126.70 0.0M
2023-05-24 130.28 130.28 126.82 127.52 0.0M
2023-05-23 133.10 133.52 132.42 132.42 0.0M
2023-05-22 134.20 134.42 133.40 133.68 0.0M
2023-05-19 133.64 135.52 133.46 134.64 0.0M
2023-05-18 131.56 133.80 131.56 132.72 0.0M
2023-05-17 128.46 130.04 128.30 129.36 0.0M
2023-05-16 128.44 129.60 128.34 128.62 0.0M
2023-05-15 129.72 129.90 128.46 128.92 0.0M
2023-05-12 128.74 129.34 128.36 128.86 0.0M
2023-05-11 129.74 130.00 126.70 127.92 0.0M
2023-05-10 130.26 130.36 128.32 128.90 0.0M
2023-05-09 129.92 130.00 128.84 129.84 0.0M
2023-05-08 130.00 130.56 129.66 129.82 0.0M
2023-05-05 128.20 130.06 127.48 130.06 0.0M
2023-05-04 127.38 127.38 125.54 126.76 0.0M
2023-05-03 128.14 128.82 127.28 128.38 0.0M
2023-05-02 130.74 131.10 126.64 126.68 0.0M
2023-04-28 129.68 130.02 126.88 130.02 0.0M
2023-04-27 127.20 128.70 126.84 128.22 0.0M
2023-04-26 128.32 128.46 127.00 128.18 0.0M
2023-04-25 128.88 129.58 128.42 129.36 0.0M
2023-04-24 129.28 130.08 129.14 129.38 0.0M
2023-04-21 128.14 129.86 127.14 129.56 0.0M
2023-04-20 129.62 129.62 127.66 128.26 0.0M
2023-04-19 129.18 130.08 129.00 129.90 0.0M
2023-04-18 129.08 130.10 128.70 129.50 0.0M
2023-04-17 129.28 130.00 128.08 128.12 0.0M
2023-04-14 128.04 129.00 127.94 128.46 0.0M
2023-04-13 127.02 127.50 126.52 127.24 0.0M
2023-04-12 126.76 128.72 126.58 126.82 0.0M
2023-04-11 127.38 127.38 125.66 126.22 0.0M
2023-04-06 123.94 125.30 123.94 125.22 0.0M
2023-04-05 125.58 125.58 123.46 124.08 0.0M
2023-04-04 125.96 127.54 125.44 125.44 0.0M
2023-04-03 125.82 126.26 124.78 125.00 0.0M
2023-03-31 124.82 126.30 123.98 126.00 0.0M
2023-03-30 122.78 124.28 122.60 124.16 0.1M
2023-03-29 119.78 121.18 119.02 121.16 0.0M
2023-03-28 119.96 120.14 117.98 118.36 0.0M
2023-03-27 118.52 118.90 116.90 118.18 0.0M
2023-03-24 118.02 118.02 113.20 115.52 0.0M
2023-03-23 119.08 119.94 117.50 119.34 0.0M
2023-03-22 118.88 120.78 118.88 119.60 0.0M
2023-03-21 117.12 120.04 117.12 119.18 0.0M
2023-03-20 111.76 115.62 108.98 115.16 0.0M
2023-03-17 117.70 118.08 111.80 112.76 0.0M
2023-03-16 115.58 116.52 111.16 115.68 0.0M
2023-03-15 119.28 120.10 112.30 112.38 0.0M
2023-03-14 116.46 120.58 116.40 120.04 0.0M
2023-03-13 122.90 122.90 114.76 115.78 0.1M
2023-03-10 122.04 124.06 121.50 123.42 0.0M
2023-03-09 126.32 127.16 125.26 126.62 0.0M
2023-03-08 125.14 127.00 125.14 126.74 0.0M
2023-03-07 126.80 127.74 125.50 125.54 0.0M
2023-03-06 126.32 127.40 126.08 126.98 0.0M
2023-03-03 123.74 126.00 123.74 125.92 0.0M
2023-03-02 119.44 121.94 119.08 121.68 0.0M
2023-03-01 123.44 124.14 120.96 121.56 0.0M
2023-02-28 121.42 123.58 121.42 122.44 0.0M
2023-02-27 122.66 124.18 122.54 122.88 0.0M
2023-02-24 125.02 125.02 119.86 119.86 0.0M
2023-02-23 123.92 125.24 123.92 124.34 0.0M
2023-02-22 122.42 123.26 120.88 123.16 0.0M
2023-02-21 123.78 123.90 121.54 123.18 0.0M
2023-02-20 125.22 125.22 124.24 124.44 0.0M
2023-02-17 123.04 125.12 122.00 124.50 0.0M
2023-02-16 126.62 126.62 123.86 125.22 0.0M
2023-02-15 123.06 125.10 123.06 125.06 0.0M
2023-02-14 123.58 124.88 123.00 123.06 0.0M
2023-02-13 122.14 123.34 121.98 123.24 0.0M
2023-02-10 123.44 124.54 120.74 121.92 0.0M
2023-02-09 126.38 127.54 125.26 125.26 0.0M
2023-02-08 124.06 124.50 123.04 123.60 0.0M
2023-02-07 122.60 122.68 121.48 122.28 0.0M
2023-02-06 122.84 123.44 121.58 122.76 0.0M
2023-02-03 123.46 124.76 122.72 124.76 0.0M
2023-02-02 121.52 125.36 121.52 125.36 0.0M
2023-02-01 119.06 120.30 119.06 119.94 0.0M
2023-01-31 118.74 119.26 117.36 119.26 0.0M
2023-01-30 118.64 119.62 116.98 119.24 0.0M
2023-01-27 119.22 120.00 118.72 119.66 0.0M
2023-01-26 119.60 119.60 118.50 119.32 0.0M
2023-01-25 118.94 118.94 116.78 118.52 0.0M
2023-01-24 119.46 119.46 117.86 118.86 0.0M
2023-01-23 118.58 119.52 117.72 118.90 0.0M
2023-01-20 117.26 117.84 116.62 117.84 0.0M
2023-01-19 119.18 119.24 116.02 116.24 0.0M
2023-01-18 120.38 121.22 120.00 120.16 0.0M
2023-01-17 119.82 121.50 119.12 120.32 0.0M
2023-01-16 119.18 119.66 118.90 119.42 0.0M
2023-01-13 118.34 119.38 118.16 118.76 0.0M
2023-01-12 116.98 118.72 115.50 118.46 0.0M
2023-01-11 114.50 116.84 114.50 116.52 0.0M
2023-01-10 113.32 114.04 112.92 114.04 0.0M
2023-01-09 112.06 114.72 111.94 114.26 0.0M
2023-01-06 109.30 111.52 108.28 111.52 0.0M
2023-01-05 108.98 109.54 108.78 108.98 0.0M
2023-01-04 106.50 109.80 106.50 109.80 0.0M
2023-01-03 103.98 106.70 103.84 105.20 0.0M
2023-01-02 102.16 103.84 102.16 103.50 0.0M