CECE Net Total Return Leverage x4 EUR (CECELV4)

CECELV4
🏛️ オーストリア →
229.62
最終更新: 2025-09-30
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 65.20 65.50 63.32 64.02 0.0M
2023-12-28 66.55 66.55 64.67 65.24 0.0M
2023-12-27 64.80 66.08 64.36 65.73 0.0M
2023-12-22 63.83 64.94 63.38 63.70 0.0M
2023-12-21 62.86 64.51 62.60 63.96 0.0M
2023-12-20 64.28 65.92 62.78 63.33 0.0M
2023-12-19 62.16 64.46 61.93 63.45 0.0M
2023-12-18 61.20 62.68 60.80 61.98 0.0M
2023-12-15 63.15 66.03 60.94 61.36 0.0M
2023-12-14 63.81 64.30 61.93 62.43 0.0M
2023-12-13 60.40 61.54 60.15 60.30 0.0M
2023-12-12 61.69 61.77 58.99 60.17 0.0M
2023-12-11 61.94 62.61 60.78 61.19 0.0M
2023-12-08 60.37 61.66 60.22 61.31 0.0M
2023-12-07 60.19 60.21 58.30 59.63 0.0M
2023-12-06 61.56 63.10 60.44 61.75 0.0M
2023-12-05 58.94 61.60 58.64 61.01 0.0M
2023-12-04 59.85 60.50 58.77 59.45 0.0M
2023-12-01 54.59 59.72 54.38 59.42 0.0M
2023-11-30 55.50 56.22 54.22 54.71 0.0M
2023-11-29 55.76 55.89 53.81 55.02 0.0M
2023-11-28 52.31 56.38 52.24 56.23 0.0M
2023-11-27 53.17 53.50 51.31 52.41 0.0M
2023-11-24 53.59 54.25 52.71 53.30 0.0M
2023-11-23 54.63 55.33 53.32 53.42 0.0M
2023-11-22 54.11 54.60 53.02 54.39 0.0M
2023-11-21 54.91 55.65 53.08 54.00 0.0M
2023-11-20 54.03 56.01 53.63 55.08 0.0M
2023-11-17 53.28 53.86 52.53 53.24 0.0M
2023-11-16 53.53 55.22 53.01 53.75 0.0M
2023-11-15 54.46 56.61 52.90 53.71 0.0M
2023-11-14 47.73 54.24 47.63 53.90 0.0M
2023-11-13 48.46 48.84 46.80 46.89 0.0M
2023-11-10 48.62 49.17 47.14 47.41 0.0M
2023-11-09 47.16 49.11 46.22 48.87 0.0M
2023-11-08 48.21 48.49 46.05 47.09 0.0M
2023-11-07 48.46 49.64 47.22 47.94 0.0M
2023-11-06 49.68 50.50 48.68 49.49 0.0M
2023-11-03 47.82 49.70 47.81 49.32 0.0M
2023-11-02 47.58 48.03 45.87 47.56 0.0M
2023-11-01 46.44 46.64 45.51 45.95 0.0M
2023-10-31 45.43 48.07 45.40 46.25 0.0M
2023-10-30 44.09 45.75 44.09 45.33 0.0M
2023-10-27 44.95 45.31 43.36 43.53 0.0M
2023-10-26 41.00 44.95 40.75 44.55 0.0M
2023-10-25 41.43 43.32 41.15 42.88 0.0M
2023-10-24 40.77 41.86 40.73 41.06 0.0M
2023-10-23 39.98 40.32 39.26 39.40 0.0M
2023-10-20 39.74 40.71 39.34 39.82 0.0M
2023-10-19 42.90 43.01 40.94 41.06 0.0M
2023-10-18 44.71 45.69 43.52 44.16 0.0M
2023-10-17 43.92 46.87 43.89 45.57 0.0M
2023-10-16 40.33 43.35 39.25 42.69 0.0M
2023-10-13 35.15 36.66 35.07 35.93 0.0M
2023-10-12 37.06 37.13 35.48 35.61 0.0M
2023-10-11 35.88 37.20 35.84 36.82 0.0M
2023-10-10 33.16 35.76 33.16 35.59 0.0M
2023-10-09 30.44 32.78 30.00 32.42 0.0M
2023-10-06 30.44 31.69 30.31 30.84 0.0M
2023-10-05 32.24 32.55 30.38 30.45 0.0M
2023-10-04 29.34 32.52 29.34 31.49 0.0M
2023-10-03 31.44 31.91 30.59 30.74 0.0M
2023-10-02 33.39 33.81 31.46 31.50 0.0M
2023-09-29 32.27 33.60 31.89 33.21 0.0M
2023-09-28 31.60 31.95 30.45 30.84 0.0M
2023-09-27 33.25 33.44 31.35 31.47 0.0M
2023-09-26 32.04 33.36 31.47 32.73 0.0M
2023-09-25 33.82 34.58 32.50 32.59 0.0M
2023-09-22 33.94 35.19 33.72 34.04 0.0M
2023-09-21 35.42 35.71 32.97 33.96 0.0M
2023-09-20 35.22 36.83 34.65 36.49 0.0M
2023-09-19 35.36 35.67 34.29 34.60 0.0M
2023-09-18 37.32 37.32 35.38 35.45 0.0M
2023-09-15 37.31 38.10 36.99 37.39 0.0M
2023-09-14 36.11 37.33 35.75 37.18 0.0M
2023-09-13 34.14 36.01 34.12 35.82 0.0M
2023-09-12 34.10 34.66 33.54 34.53 0.0M
2023-09-11 35.45 35.79 34.16 34.29 0.0M
2023-09-08 34.86 34.97 33.40 34.69 0.0M
2023-09-07 35.42 35.94 33.16 34.07 0.0M
2023-09-06 39.20 39.57 35.23 35.92 0.0M
2023-09-05 40.86 41.48 39.13 39.19 0.0M
2023-09-04 43.19 43.70 41.13 41.17 0.0M
2023-09-01 41.92 42.91 41.75 42.47 0.0M
2023-08-31 44.42 44.98 42.12 42.12 0.0M
2023-08-30 44.00 45.19 44.00 44.68 0.0M
2023-08-29 43.79 44.38 43.09 44.05 0.0M
2023-08-28 42.16 43.52 41.62 43.45 0.0M
2023-08-25 41.44 42.56 41.23 41.72 0.0M
2023-08-24 42.50 43.07 41.90 42.03 0.0M
2023-08-23 42.74 43.03 41.13 42.39 0.0M
2023-08-22 42.93 43.36 42.29 42.54 0.0M
2023-08-21 42.37 42.92 41.49 41.94 0.0M
2023-08-18 41.34 41.87 40.26 41.69 0.0M
2023-08-17 42.32 43.44 41.53 42.37 0.0M
2023-08-16 43.25 44.12 42.75 42.87 0.0M
2023-08-15 45.38 45.46 43.65 44.31 0.0M
2023-08-14 46.16 47.00 45.10 45.49 0.0M
2023-08-11 47.41 47.62 46.00 47.24 0.0M
2023-08-10 46.07 49.00 46.02 48.23 0.0M
2023-08-09 46.39 46.40 44.61 44.83 0.0M
2023-08-08 46.92 47.25 44.60 44.79 0.0M
2023-08-07 47.50 48.56 47.27 47.73 0.0M
2023-08-04 46.48 48.26 46.19 48.13 0.0M
2023-08-03 46.29 46.31 44.47 45.50 0.0M
2023-08-02 46.58 48.08 46.14 46.31 0.0M
2023-08-01 50.32 50.41 48.29 49.17 0.0M
2023-07-31 50.85 51.17 50.16 50.65 0.0M
2023-07-28 48.82 50.01 48.32 49.91 0.0M
2023-07-27 48.59 50.10 48.51 49.68 0.0M
2023-07-26 49.00 49.05 46.97 47.58 0.0M
2023-07-25 48.21 49.16 48.16 48.80 0.0M
2023-07-24 46.75 47.82 46.38 47.79 0.0M
2023-07-21 46.16 46.79 45.38 46.47 0.0M
2023-07-20 45.65 47.08 45.64 46.15 0.0M
2023-07-19 47.00 47.34 46.21 46.71 0.0M
2023-07-18 44.49 46.30 44.23 46.19 0.0M
2023-07-17 43.16 44.85 43.16 44.23 0.0M
2023-07-14 42.24 44.34 42.04 43.77 0.0M
2023-07-13 42.63 44.19 42.53 43.41 0.0M
2023-07-12 39.20 42.76 39.20 42.75 0.0M
2023-07-11 38.43 38.71 37.69 38.65 0.0M
2023-07-10 36.74 37.37 35.82 37.22 0.0M
2023-07-07 35.05 36.97 34.95 36.84 0.0M
2023-07-06 35.30 36.22 34.67 34.88 0.0M
2023-07-05 39.00 39.14 36.61 36.74 0.0M
2023-07-04 40.96 41.44 39.89 40.00 0.0M
2023-07-03 40.12 41.04 39.99 40.80 0.0M
2023-06-30 39.63 39.78 38.31 39.77 0.0M
2023-06-29 38.00 39.77 37.81 39.33 0.0M
2023-06-28 39.19 39.57 36.90 37.77 0.0M
2023-06-27 40.84 41.17 38.06 38.56 0.0M
2023-06-26 39.00 40.58 37.96 40.10 0.0M
2023-06-23 40.30 40.51 38.55 38.78 0.0M
2023-06-22 40.23 41.68 39.79 40.98 0.0M
2023-06-21 39.82 41.33 39.77 41.07 0.0M
2023-06-20 40.40 41.07 39.85 40.12 0.0M
2023-06-19 41.67 42.72 40.73 40.89 0.0M
2023-06-16 41.91 42.71 41.19 42.03 0.0M
2023-06-15 40.20 41.65 39.04 41.42 0.0M
2023-06-14 37.97 41.17 37.92 40.83 0.0M
2023-06-13 39.52 39.64 37.47 37.73 0.0M
2023-06-12 39.37 40.58 38.94 39.42 0.0M
2023-06-09 38.68 39.55 38.16 39.27 0.0M
2023-06-08 36.72 37.84 36.72 37.84 0.0M
2023-06-07 37.38 37.57 36.19 37.20 0.0M
2023-06-06 36.33 37.48 35.92 37.26 0.0M
2023-06-05 36.16 37.95 35.66 36.12 0.0M
2023-06-02 32.39 35.69 32.20 35.66 0.0M
2023-06-01 30.04 31.23 29.62 31.10 0.0M
2023-05-31 30.40 30.60 29.09 29.11 0.0M
2023-05-30 32.60 32.92 31.32 31.40 0.0M
2023-05-29 34.11 34.23 33.11 33.27 0.0M
2023-05-26 32.65 33.50 31.88 33.44 0.0M
2023-05-25 32.19 32.91 31.57 32.08 0.0M
2023-05-24 33.30 33.73 31.75 31.82 0.0M
2023-05-23 34.07 35.17 33.75 33.88 0.0M
2023-05-22 32.88 34.38 32.68 34.13 0.0M
2023-05-19 30.59 32.94 30.56 32.87 0.0M
2023-05-18 32.42 32.64 30.29 30.42 0.0M
2023-05-17 32.45 32.66 31.81 31.90 0.0M
2023-05-16 31.75 33.28 31.60 32.84 0.0M
2023-05-15 33.04 33.42 31.56 31.80 0.0M
2023-05-12 31.94 33.04 31.56 32.43 0.0M
2023-05-11 32.81 33.22 31.60 31.93 0.0M
2023-05-10 32.65 34.05 32.01 32.96 0.0M
2023-05-09 32.20 32.34 31.32 32.25 0.0M
2023-05-08 31.61 32.71 31.59 32.32 0.0M
2023-05-05 30.27 31.69 29.92 31.62 0.0M
2023-05-04 31.31 32.14 29.91 30.23 0.0M
2023-05-03 30.93 31.55 30.76 31.42 0.0M
2023-05-02 31.15 32.17 30.76 30.91 0.0M
2023-04-28 32.16 32.30 30.34 30.88 0.0M
2023-04-27 28.99 31.74 28.90 31.57 0.0M
2023-04-26 28.17 28.81 27.33 28.41 0.0M
2023-04-25 28.65 29.51 28.29 28.42 0.0M
2023-04-24 28.64 29.63 28.35 29.36 0.0M
2023-04-21 28.23 29.10 27.47 29.00 0.0M
2023-04-20 28.51 29.25 28.39 28.91 0.0M
2023-04-19 28.32 28.48 27.36 28.30 0.0M
2023-04-18 27.87 29.59 27.56 29.01 0.0M
2023-04-17 28.05 28.35 27.55 27.70 0.0M
2023-04-14 26.79 27.90 26.59 27.57 0.0M
2023-04-13 25.39 26.50 25.27 26.36 0.0M
2023-04-12 24.67 25.70 24.06 25.44 0.0M
2023-04-11 24.19 24.90 23.70 24.84 0.0M
2023-04-06 23.12 23.53 22.71 23.24 0.0M
2023-04-05 22.99 23.37 22.44 22.63 0.0M
2023-04-04 23.14 24.21 22.99 23.14 0.0M
2023-04-03 22.00 23.07 21.91 22.76 0.0M
2023-03-31 21.70 21.87 20.93 21.64 0.0M
2023-03-30 20.10 21.65 20.02 21.35 0.0M
2023-03-29 19.07 19.70 18.55 19.55 0.0M
2023-03-28 18.96 19.21 18.33 18.62 0.0M
2023-03-27 18.58 18.62 17.48 18.11 0.0M
2023-03-24 19.48 19.48 17.38 17.52 0.0M
2023-03-23 19.90 20.29 18.98 20.26 0.0M
2023-03-22 20.13 20.99 19.75 19.86 0.0M
2023-03-21 19.31 20.50 19.29 20.37 0.0M
2023-03-20 16.44 18.60 15.36 18.52 0.0M
2023-03-17 19.55 19.94 17.58 17.76 0.0M
2023-03-16 19.93 19.96 17.41 18.48 0.0M
2023-03-15 22.06 22.48 18.79 18.96 0.0M
2023-03-14 21.63 22.90 21.02 22.09 0.0M
2023-03-13 25.39 25.45 20.14 21.84 0.0M
2023-03-10 25.03 25.50 24.44 25.40 0.0M
2023-03-09 28.33 28.34 27.10 27.12 0.0M
2023-03-08 28.27 28.90 27.60 28.77 0.0M
2023-03-07 30.21 30.24 28.30 28.30 0.0M
2023-03-06 30.03 30.63 29.62 30.41 0.0M
2023-03-03 29.01 29.46 28.56 29.28 0.0M
2023-03-02 29.50 29.55 28.27 28.45 0.0M
2023-03-01 30.47 31.37 30.39 30.86 0.0M
2023-02-28 27.18 30.03 27.06 29.62 0.0M
2023-02-27 26.71 28.00 26.47 27.77 0.0M
2023-02-24 27.41 27.77 26.34 26.67 0.0M
2023-02-23 25.98 27.40 25.98 27.36 0.0M
2023-02-22 26.61 26.64 25.40 25.78 0.0M
2023-02-21 27.32 27.61 26.50 27.05 0.0M
2023-02-20 28.44 28.64 27.54 27.57 0.0M
2023-02-17 27.94 28.42 27.38 28.22 0.0M
2023-02-16 30.33 30.54 27.76 28.81 0.0M
2023-02-15 29.20 29.97 29.15 29.76 0.0M
2023-02-14 28.86 29.78 28.72 29.42 0.0M
2023-02-13 28.13 28.66 27.44 28.65 0.0M
2023-02-10 29.24 29.27 26.88 27.72 0.0M
2023-02-09 29.78 30.89 29.71 30.12 0.0M
2023-02-08 28.38 29.76 28.21 29.21 0.0M
2023-02-07 26.88 27.21 26.45 27.15 0.0M
2023-02-06 28.61 28.82 26.49 26.56 0.0M
2023-02-03 29.42 30.07 28.71 29.16 0.0M
2023-02-02 28.66 30.12 28.12 29.64 0.0M
2023-02-01 28.39 28.90 27.54 27.57 0.0M
2023-01-31 27.82 28.50 27.66 28.18 0.0M
2023-01-30 28.88 28.96 27.75 28.23 0.0M
2023-01-27 30.28 30.48 29.56 29.76 0.0M
2023-01-26 28.96 29.91 28.63 29.59 0.0M
2023-01-25 28.07 28.75 27.69 27.93 0.0M
2023-01-24 28.91 29.26 28.38 28.70 0.0M
2023-01-23 27.60 28.51 27.28 28.44 0.0M
2023-01-20 26.96 27.19 26.20 27.15 0.0M
2023-01-19 26.84 27.29 25.50 26.33 0.0M
2023-01-18 27.05 28.34 26.88 27.89 0.0M
2023-01-17 27.86 28.00 26.64 26.84 0.0M
2023-01-16 27.74 28.42 26.46 28.17 0.0M
2023-01-13 27.81 28.40 27.04 27.53 0.0M
2023-01-12 27.42 28.65 27.18 27.93 0.0M
2023-01-11 27.56 28.35 26.94 27.06 0.0M
2023-01-10 25.85 27.61 25.83 27.53 0.0M
2023-01-09 25.95 26.85 25.64 26.82 0.0M
2023-01-06 24.46 24.76 24.34 24.73 0.0M
2023-01-05 24.45 25.76 24.19 24.73 0.0M
2023-01-04 23.39 25.02 23.22 24.81 0.0M
2023-01-03 21.46 23.17 21.27 23.08 0.0M
2023-01-02 21.48 21.88 21.14 21.23 0.0M