CECE Net Total Return Leverage x2 EUR (CECELV2)

CECELV2
🏛️ オーストリア →
1,991.77
最終更新: 2025-10-01
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
2025-10-01 1,942.11 1,999.68 1,934.42 1,991.77 0.0M
2025-09-30 1,952.00 1,953.49 1,928.49 1,948.56 0.0M
2025-09-29 1,977.44 1,979.49 1,957.33 1,967.84 0.0M
2025-09-26 1,911.67 1,959.71 1,906.29 1,957.97 0.0M
2025-09-25 1,917.73 1,929.46 1,901.72 1,910.45 0.0M
2025-09-24 1,911.26 1,938.97 1,891.26 1,936.38 0.0M
2025-09-22 1,905.83 1,917.07 1,882.97 1,916.31 0.0M
2025-09-19 1,924.52 1,927.73 1,901.74 1,916.20 0.0M
2025-09-18 1,913.77 1,939.35 1,911.72 1,919.30 0.0M
2025-09-17 1,917.85 1,926.98 1,899.57 1,909.87 0.0M
2025-09-16 1,950.24 1,950.52 1,908.11 1,911.66 0.0M
2025-09-15 1,968.51 1,969.10 1,939.61 1,962.51 0.0M
2025-09-12 1,979.32 1,979.89 1,937.91 1,944.02 0.0M
2025-09-11 1,942.21 1,974.53 1,929.85 1,969.24 0.0M
2025-09-10 1,952.57 1,953.81 1,908.64 1,933.17 0.0M
2025-09-09 1,982.87 1,990.89 1,952.33 1,960.62 0.0M
2025-09-08 1,963.87 1,979.72 1,961.09 1,978.14 0.0M
2025-09-05 1,987.69 1,993.41 1,937.85 1,938.66 0.0M
2025-09-04 1,904.20 1,975.95 1,900.50 1,972.03 0.0M
2025-09-03 1,911.37 1,935.32 1,894.11 1,915.06 0.0M
2025-09-02 1,905.54 1,906.87 1,859.20 1,893.73 0.0M
2025-09-01 1,913.73 1,937.78 1,875.27 1,896.73 0.0M
2025-08-29 1,929.42 1,933.44 1,894.66 1,896.49 0.0M
2025-08-28 1,981.43 1,981.69 1,930.92 1,931.55 0.0M
2025-08-27 2,026.98 2,027.97 1,948.75 1,954.41 0.0M
2025-08-26 1,999.74 2,030.80 1,972.00 2,020.25 0.0M
2025-08-25 2,031.84 2,039.22 2,018.29 2,031.52 0.0M
2025-08-22 2,069.12 2,077.16 2,014.62 2,018.80 0.0M
2025-08-21 2,121.56 2,159.50 2,116.57 2,155.81 0.0M
2025-08-20 2,114.02 2,149.36 2,112.60 2,132.63 0.0M
2025-08-19 2,126.40 2,159.51 2,109.84 2,150.83 0.0M
2025-08-18 2,085.11 2,107.47 2,072.75 2,105.71 0.0M
2025-08-15 2,088.12 2,103.01 2,083.52 2,100.41 0.0M
2025-08-14 2,095.76 2,095.88 2,055.84 2,075.65 0.0M
2025-08-13 2,137.59 2,138.07 2,092.14 2,125.43 0.0M
2025-08-12 2,108.39 2,121.08 2,083.62 2,111.78 0.0M
2025-08-11 2,132.07 2,134.17 2,084.62 2,094.26 0.0M
2025-08-08 2,062.33 2,123.44 2,047.99 2,121.50 0.0M
2025-08-07 1,987.58 2,082.82 1,986.53 2,064.09 0.0M
2025-08-06 1,933.75 1,982.15 1,931.76 1,979.14 0.0M
2025-08-05 1,936.95 1,941.36 1,907.87 1,920.65 0.0M
2025-08-04 1,888.71 1,921.54 1,882.68 1,918.45 0.0M
2025-08-01 1,928.60 1,936.83 1,863.68 1,877.67 0.0M
2025-07-31 1,961.77 1,968.33 1,934.14 1,938.47 0.0M
2025-07-30 1,918.98 1,956.52 1,917.06 1,953.57 0.0M
2025-07-29 1,898.31 1,932.80 1,894.12 1,923.66 0.0M
2025-07-28 1,962.19 1,962.77 1,894.20 1,898.09 0.0M
2025-07-25 1,923.52 1,938.53 1,913.33 1,937.47 0.0M
2025-07-24 1,913.46 1,938.27 1,902.76 1,937.65 0.0M
2025-07-23 1,894.74 1,915.29 1,881.07 1,895.19 0.0M
2025-07-22 1,896.91 1,902.44 1,865.92 1,874.40 0.0M
2025-07-21 1,923.15 1,923.92 1,895.83 1,909.53 0.0M
2025-07-18 1,909.63 1,932.99 1,903.67 1,916.75 0.0M
2025-07-17 1,843.86 1,877.91 1,834.37 1,875.38 0.0M
2025-07-16 1,823.80 1,847.60 1,816.34 1,837.87 0.0M
2025-07-15 1,856.14 1,862.51 1,820.09 1,831.76 0.0M
2025-07-14 1,804.09 1,837.37 1,800.90 1,837.29 0.0M
2025-07-11 1,829.61 1,830.87 1,803.14 1,818.79 0.0M
2025-07-10 1,861.29 1,871.54 1,824.41 1,826.54 0.0M
2025-07-09 1,841.22 1,857.31 1,828.06 1,854.40 0.0M
2025-07-08 1,833.59 1,834.86 1,820.36 1,829.31 0.0M
2025-07-07 1,802.24 1,815.26 1,793.71 1,807.28 0.0M
2025-07-04 1,825.74 1,833.44 1,788.39 1,810.97 0.0M
2025-07-03 1,799.05 1,837.51 1,788.72 1,836.10 0.0M
2025-07-02 1,763.53 1,784.36 1,757.32 1,771.29 0.0M
2025-07-01 1,782.76 1,796.97 1,757.45 1,762.36 0.0M
2025-06-30 1,779.21 1,788.22 1,760.20 1,783.08 0.0M
2025-06-27 1,755.84 1,759.37 1,737.60 1,756.44 0.0M
2025-06-26 1,725.29 1,750.22 1,719.75 1,744.53 0.0M
2025-06-25 1,717.88 1,719.32 1,697.92 1,704.85 0.0M
2025-06-24 1,683.97 1,718.68 1,676.48 1,716.85 0.0M
2025-06-23 1,656.00 1,662.94 1,621.99 1,631.64 0.0M
2025-06-20 1,663.80 1,686.17 1,657.55 1,681.56 0.0M
2025-06-19 1,667.58 1,670.76 1,656.37 1,657.03 0.0M
2025-06-18 1,669.65 1,680.18 1,655.12 1,672.09 0.0M
2025-06-17 1,651.15 1,677.88 1,632.99 1,674.65 0.0M
2025-06-16 1,655.05 1,672.45 1,653.27 1,657.90 0.0M
2025-06-13 1,624.70 1,640.53 1,612.68 1,634.71 0.0M
2025-06-12 1,686.81 1,703.76 1,646.87 1,671.66 0.0M
2025-06-11 1,711.57 1,716.85 1,686.08 1,708.07 0.0M
2025-06-10 1,684.58 1,735.84 1,674.18 1,717.88 0.0M
2025-06-09 1,666.49 1,684.53 1,649.99 1,681.98 0.0M
2025-06-06 1,645.48 1,655.27 1,607.09 1,653.31 0.0M
2025-06-05 1,677.13 1,694.33 1,653.64 1,666.90 0.0M
2025-06-04 1,676.27 1,684.66 1,658.72 1,680.35 0.0M
2025-06-03 1,679.91 1,679.91 1,620.36 1,648.98 0.0M
2025-06-02 1,619.34 1,680.16 1,617.51 1,675.20 0.0M
2025-05-30 1,670.38 1,682.56 1,654.28 1,678.35 0.0M
2025-05-29 1,750.39 1,750.90 1,681.79 1,693.26 0.0M
2025-05-28 1,710.34 1,734.22 1,707.89 1,733.84 0.0M
2025-05-27 1,687.58 1,709.76 1,676.28 1,705.16 0.0M
2025-05-26 1,662.33 1,690.89 1,659.43 1,685.48 0.0M
2025-05-23 1,653.22 1,664.73 1,547.58 1,616.06 0.0M
2025-05-22 1,662.01 1,663.24 1,624.92 1,638.49 0.0M
2025-05-21 1,685.44 1,696.50 1,659.05 1,670.98 0.0M
2025-05-20 1,707.40 1,712.03 1,687.93 1,697.35 0.0M
2025-05-19 1,667.32 1,688.59 1,632.14 1,682.87 0.0M
2025-05-16 1,725.22 1,726.33 1,682.03 1,701.14 0.0M
2025-05-15 1,706.43 1,714.38 1,688.75 1,702.55 0.0M
2025-05-14 1,711.36 1,718.83 1,687.55 1,718.64 0.0M
2025-05-13 1,687.50 1,710.52 1,675.38 1,708.59 0.0M
2025-05-12 1,713.67 1,737.94 1,682.21 1,694.76 0.0M
2025-05-09 1,628.79 1,680.15 1,622.99 1,678.54 0.0M
2025-05-08 1,587.47 1,602.78 1,574.68 1,590.04 0.0M
2025-05-07 1,536.79 1,583.11 1,532.78 1,578.65 0.0M
2025-05-06 1,551.76 1,552.33 1,490.22 1,517.18 0.0M
2025-05-05 1,534.72 1,556.02 1,531.90 1,555.69 0.0M
2025-05-02 1,509.45 1,530.74 1,499.30 1,527.91 0.0M
2025-04-30 1,541.52 1,542.12 1,454.73 1,473.71 0.0M
2025-04-29 1,550.68 1,566.16 1,533.79 1,541.79 0.0M
2025-04-28 1,565.57 1,571.32 1,523.59 1,538.86 0.0M
2025-04-25 1,542.55 1,556.42 1,539.02 1,545.66 0.0M
2025-04-24 1,495.71 1,533.05 1,481.28 1,532.26 0.0M
2025-04-23 1,467.26 1,521.28 1,462.38 1,520.94 0.0M
2025-04-22 1,416.21 1,432.78 1,404.16 1,431.24 0.0M
2025-04-17 1,393.27 1,414.03 1,386.14 1,390.75 0.0M
2025-04-16 1,357.43 1,382.19 1,349.43 1,374.15 0.0M
2025-04-15 1,375.73 1,399.81 1,352.31 1,381.31 0.0M
2025-04-14 1,339.16 1,357.36 1,323.59 1,346.10 0.0M
2025-04-11 1,314.49 1,337.45 1,261.08 1,278.50 0.0M
2025-04-10 1,316.18 1,383.06 1,304.60 1,316.70 0.0M
2025-04-09 1,213.94 1,248.04 1,173.10 1,196.32 0.0M
2025-04-08 1,234.45 1,291.82 1,214.53 1,285.81 0.0M
2025-04-07 1,071.29 1,222.72 1,032.83 1,191.83 0.0M
2025-04-04 1,395.76 1,398.45 1,231.32 1,236.45 0.0M
2025-04-03 1,517.46 1,532.05 1,439.11 1,440.68 0.0M
2025-04-02 1,569.15 1,583.49 1,553.11 1,582.61 0.0M
2025-04-01 1,551.44 1,579.55 1,549.97 1,568.54 0.0M
2025-03-31 1,561.99 1,564.85 1,509.20 1,522.78 0.0M
2025-03-28 1,622.78 1,625.61 1,590.64 1,591.94 0.0M
2025-03-27 1,605.76 1,648.11 1,595.26 1,643.93 0.0M
2025-03-26 1,659.76 1,662.28 1,622.41 1,634.29 0.0M
2025-03-25 1,637.91 1,659.42 1,620.22 1,652.28 0.0M
2025-03-24 1,604.22 1,634.27 1,599.35 1,634.13 0.0M
2025-03-21 1,587.82 1,587.82 1,553.16 1,570.15 0.0M
2025-03-20 1,609.80 1,612.36 1,560.52 1,584.78 0.0M
2025-03-19 1,598.45 1,622.18 1,591.96 1,611.52 0.0M
2025-03-18 1,626.35 1,641.88 1,611.33 1,624.81 0.0M
2025-03-17 1,583.49 1,612.58 1,582.64 1,607.71 0.0M
2025-03-14 1,515.72 1,589.79 1,514.37 1,584.72 0.0M
2025-03-13 1,472.83 1,515.71 1,467.94 1,504.23 0.0M
2025-03-12 1,449.13 1,471.31 1,440.87 1,461.66 0.0M
2025-03-11 1,442.65 1,458.01 1,400.78 1,413.92 0.0M
2025-03-10 1,495.30 1,495.83 1,423.23 1,435.50 0.0M
2025-03-07 1,494.43 1,519.21 1,486.98 1,519.21 0.0M
2025-03-06 1,482.24 1,515.23 1,455.24 1,513.23 0.0M
2025-03-05 1,434.49 1,473.14 1,429.93 1,470.50 0.0M
2025-03-04 1,439.12 1,440.61 1,361.33 1,365.36 0.0M
2025-03-03 1,444.57 1,492.89 1,410.71 1,483.28 0.0M
2025-02-28 1,442.64 1,463.45 1,432.73 1,447.36 0.0M
2025-02-27 1,501.13 1,532.92 1,483.94 1,485.22 0.0M
2025-02-26 1,488.10 1,513.54 1,488.10 1,512.55 0.0M
2025-02-25 1,454.82 1,485.25 1,446.53 1,463.96 0.0M
2025-02-24 1,474.58 1,475.94 1,438.57 1,441.88 0.0M
2025-02-21 1,487.24 1,492.27 1,477.50 1,480.39 0.0M
2025-02-20 1,490.25 1,503.62 1,477.13 1,486.56 0.0M
2025-02-19 1,555.47 1,566.45 1,500.10 1,510.06 0.0M
2025-02-18 1,496.72 1,550.09 1,490.59 1,547.17 0.0M
2025-02-17 1,453.14 1,486.22 1,452.07 1,478.58 0.0M
2025-02-14 1,472.51 1,482.27 1,450.55 1,457.23 0.0M
2025-02-13 1,464.07 1,475.65 1,448.79 1,467.73 0.0M
2025-02-12 1,420.10 1,438.01 1,413.32 1,434.35 0.0M
2025-02-11 1,367.13 1,406.73 1,366.61 1,401.15 0.0M
2025-02-10 1,349.00 1,376.99 1,347.55 1,371.57 0.0M
2025-02-07 1,356.99 1,358.70 1,342.79 1,349.05 0.0M
2025-02-06 1,270.05 1,344.28 1,269.55 1,343.25 0.0M
2025-02-05 1,268.27 1,276.73 1,243.49 1,252.23 0.0M
2025-02-04 1,246.47 1,267.36 1,235.43 1,266.94 0.0M
2025-02-03 1,231.93 1,245.42 1,218.74 1,233.92 0.0M
2025-01-31 1,297.85 1,303.68 1,282.89 1,285.71 0.0M
2025-01-30 1,287.82 1,302.55 1,282.39 1,301.19 0.0M
2025-01-29 1,278.87 1,288.36 1,270.86 1,273.26 0.0M
2025-01-28 1,267.10 1,282.55 1,266.03 1,279.11 0.0M
2025-01-27 1,252.14 1,267.75 1,235.94 1,267.33 0.0M
2025-01-24 1,265.06 1,279.54 1,261.64 1,277.53 0.0M
2025-01-23 1,239.23 1,256.47 1,236.92 1,251.48 0.0M
2025-01-22 1,224.82 1,257.73 1,221.65 1,250.90 0.0M
2025-01-21 1,214.22 1,225.55 1,212.78 1,223.75 0.0M
2025-01-20 1,203.29 1,223.38 1,197.56 1,221.31 0.0M
2025-01-17 1,167.34 1,199.10 1,164.80 1,195.99 0.0M
2025-01-16 1,175.09 1,179.14 1,159.93 1,164.01 0.0M
2025-01-15 1,142.05 1,171.68 1,139.40 1,171.41 0.0M
2025-01-14 1,128.87 1,141.60 1,128.17 1,136.34 0.0M
2025-01-13 1,129.34 1,130.40 1,110.86 1,117.43 0.0M
2025-01-10 1,126.02 1,141.76 1,122.83 1,139.64 0.0M
2025-01-09 1,095.88 1,125.84 1,093.54 1,125.02 0.0M
2025-01-08 1,100.25 1,120.48 1,092.22 1,100.39 0.0M
2025-01-07 1,112.53 1,127.28 1,108.54 1,114.48 0.0M
2025-01-06 1,096.57 1,102.09 1,094.47 1,097.87 0.0M
2025-01-03 1,080.48 1,101.52 1,080.00 1,094.70 0.0M
2025-01-02 1,085.69 1,092.41 1,069.67 1,085.19 0.0M