EURO STOXX 50 Daily Double Short Gross Return (SX5T2S)

SX5T2S
🏛️ ドイツ →
4,478.48
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
2025-09-26 4,533.93 4,546.75 4,471.76 4,478.48 0.0M
2025-09-25 4,576.13 4,625.58 4,552.18 4,576.37 0.0M
2025-09-24 4,542.62 4,566.90 4,514.24 4,542.99 0.0M
2025-09-23 4,569.53 4,569.53 4,491.23 4,529.34 0.0M
2025-09-19 4,550.24 4,560.90 4,491.99 4,551.63 0.0M
2025-09-17 4,666.28 4,720.60 4,663.16 4,705.55 0.0M
2025-09-16 4,594.66 4,703.20 4,578.72 4,700.26 0.0M
2025-09-15 4,623.57 4,631.12 4,574.82 4,584.80 0.0M
2025-09-12 4,657.52 4,723.27 4,657.52 4,668.76 0.0M
2025-09-11 4,716.39 4,731.50 4,644.71 4,674.92 0.0M
2025-09-10 4,663.80 4,730.84 4,628.31 4,718.75 0.0M
2025-09-09 4,700.42 4,741.49 4,671.70 4,705.13 0.0M
2025-09-08 4,747.27 4,768.74 4,704.99 4,714.98 0.0M
2025-09-05 4,709.24 4,823.44 4,707.15 4,793.31 0.0M
2025-09-04 4,790.55 4,802.06 4,733.29 4,741.96 0.0M
2025-09-03 4,773.68 4,816.87 4,748.29 4,780.18 0.0M
2025-09-02 4,707.89 4,842.65 4,707.89 4,841.65 0.0M
2025-09-01 4,704.64 4,724.01 4,688.70 4,707.54 0.0M
2025-08-29 4,669.54 4,732.53 4,657.53 4,732.53 0.0M
2025-08-28 4,615.15 4,686.50 4,595.34 4,654.24 0.0M
2025-08-27 4,651.29 4,706.93 4,640.89 4,659.85 0.0M
2025-08-26 4,653.30 4,688.18 4,630.08 4,675.46 0.0M
2025-08-25 4,525.34 4,578.70 4,519.18 4,573.98 0.0M
2025-08-22 4,550.23 4,557.52 4,462.02 4,499.38 0.0M
2025-08-21 4,532.42 4,579.90 4,528.09 4,542.02 0.0M
2025-08-20 4,553.87 4,559.87 4,493.01 4,524.56 0.0M
2025-08-19 4,562.50 4,579.21 4,495.43 4,505.87 0.0M
2025-08-18 4,581.24 4,624.83 4,579.81 4,587.29 0.0M
2025-08-15 4,545.31 4,575.37 4,533.19 4,561.81 0.0M
2025-08-14 4,642.11 4,661.36 4,578.25 4,584.61 0.0M
2025-08-13 4,709.94 4,715.36 4,652.56 4,664.32 0.0M
2025-08-12 4,743.10 4,799.33 4,734.07 4,756.80 0.0M
2025-08-11 4,706.69 4,774.29 4,705.58 4,763.45 0.0M
2025-08-08 4,753.38 4,771.11 4,698.87 4,733.23 0.0M
2025-08-07 4,861.68 4,867.26 4,721.14 4,761.66 0.0M
2025-08-06 4,869.62 4,908.60 4,852.68 4,888.73 0.0M
2025-08-05 4,879.65 4,939.30 4,874.39 4,913.60 0.0M
2025-08-04 5,033.64 5,033.64 4,926.55 4,926.55 0.0M
2025-08-01 4,913.04 5,097.67 4,896.09 5,078.22 0.0M
2025-07-31 4,659.85 4,803.05 4,626.34 4,799.08 0.0M
2025-07-30 4,714.16 4,722.38 4,652.39 4,671.46 0.0M
2025-07-29 4,733.99 4,736.96 4,635.65 4,695.10 0.0M
2025-07-28 4,630.45 4,780.55 4,627.50 4,768.82 0.0M
2025-07-25 4,797.28 4,804.18 4,725.12 4,742.90 0.0M
2025-07-24 4,691.59 4,767.51 4,663.66 4,736.84 0.0M
2025-07-23 4,764.36 4,788.32 4,705.88 4,755.60 0.0M
2025-07-22 4,792.48 4,877.30 4,788.57 4,854.79 0.0M
2025-07-21 4,734.91 4,803.73 4,730.35 4,760.50 0.0M
2025-07-18 4,672.74 4,745.34 4,655.76 4,734.61 0.0M
2025-07-17 4,754.00 4,776.79 4,702.56 4,702.56 0.0M
2025-07-16 4,803.42 4,846.50 4,751.91 4,846.50 0.0M
2025-07-15 4,681.31 4,751.21 4,669.75 4,746.33 0.0M
2025-07-14 4,773.69 4,774.22 4,715.78 4,716.32 0.0M
2025-07-11 4,634.41 4,714.71 4,634.00 4,692.17 0.0M
2025-07-10 4,559.43 4,604.42 4,544.03 4,598.84 0.0M
2025-07-09 4,682.95 4,697.07 4,575.08 4,585.70 0.0M
2025-07-08 4,759.27 4,782.96 4,708.17 4,714.37 0.0M
2025-07-07 4,847.76 4,864.19 4,767.95 4,767.95 0.0M
2025-07-04 4,823.13 4,887.58 4,822.19 4,862.71 0.0M
2025-07-03 4,789.52 4,844.40 4,770.97 4,770.97 0.0M
2025-07-02 4,829.11 4,876.33 4,805.59 4,814.45 0.0M
2025-07-01 4,822.42 4,910.89 4,822.42 4,880.78 0.0M
2025-06-30 4,783.58 4,854.27 4,783.22 4,842.07 0.0M
2025-06-27 4,876.16 4,881.88 4,799.51 4,799.51 0.0M
2025-06-26 4,904.21 4,992.93 4,903.56 4,952.91 0.0M
2025-06-25 4,832.71 4,937.18 4,819.41 4,937.18 0.0M
2025-06-24 4,805.56 4,880.58 4,804.08 4,853.85 0.0M
2025-06-23 5,035.42 5,058.37 4,945.14 4,996.98 0.0M
2025-06-20 4,984.01 4,987.72 4,891.41 4,972.53 0.0M
2025-06-19 4,974.57 5,043.08 4,965.08 5,042.70 0.0M
2025-06-18 4,867.65 4,941.24 4,855.13 4,916.60 0.0M
2025-06-17 4,870.95 4,917.60 4,852.65 4,875.73 0.0M
2025-06-16 4,837.20 4,858.40 4,775.42 4,783.81 0.0M
2025-06-13 4,892.76 4,909.87 4,836.85 4,872.04 0.0M
2025-06-12 4,739.09 4,804.29 4,710.61 4,746.76 0.0M
2025-06-11 4,634.68 4,689.71 4,626.15 4,689.71 0.0M
2025-06-10 4,643.31 4,683.59 4,628.82 4,650.72 0.0M
2025-06-09 4,629.22 4,683.22 4,629.22 4,639.41 0.0M
2025-06-06 4,663.75 4,684.56 4,615.93 4,624.96 0.0M
2025-06-05 4,653.12 4,707.09 4,620.28 4,657.97 0.0M
2025-06-04 4,675.30 4,698.33 4,633.27 4,666.48 0.0M
2025-06-03 4,717.74 4,805.16 4,717.34 4,717.34 0.0M
2025-06-02 4,762.74 4,836.02 4,736.99 4,752.31 0.0M
2025-05-30 4,717.09 4,744.20 4,667.76 4,730.40 0.0M
2025-05-29 4,617.20 4,732.36 4,605.12 4,721.68 0.0M
2025-05-28 4,641.68 4,709.09 4,623.04 4,708.08 0.0M
2025-05-27 4,681.00 4,689.89 4,607.58 4,643.74 0.0M
2025-05-26 4,651.59 4,701.68 4,651.51 4,680.58 0.0M
2025-05-23 4,614.06 4,927.92 4,605.12 4,802.56 0.0M
2025-05-22 4,624.86 4,700.10 4,620.41 4,634.02 0.0M
2025-05-21 4,602.55 4,647.68 4,571.77 4,582.89 0.0M
2025-05-20 4,613.55 4,635.56 4,560.24 4,581.79 0.0M
2025-05-19 4,664.33 4,704.95 4,627.75 4,627.75 0.0M
2025-05-16 4,659.01 4,688.35 4,613.24 4,653.74 0.0M
2025-05-15 4,742.07 4,765.06 4,680.55 4,680.55 0.0M
2025-05-14 4,673.66 4,749.41 4,672.03 4,699.85 0.0M
2025-05-13 4,732.80 4,738.29 4,682.92 4,682.92 0.0M
2025-05-12 4,710.33 4,812.33 4,675.69 4,729.61 0.0M
2025-05-09 4,905.90 4,914.31 4,865.74 4,891.71 0.0M
2025-05-08 4,989.28 4,995.84 4,915.12 4,945.83 0.0M
2025-05-07 5,022.28 5,079.95 5,003.13 5,067.53 0.0M
2025-05-06 4,958.12 5,106.20 4,958.12 5,006.84 0.0M
2025-05-05 4,997.25 5,011.12 4,959.76 4,971.72 0.0M
2025-05-02 5,129.45 5,140.09 4,997.05 4,997.05 0.0M
2025-04-30 5,230.88 5,369.45 5,207.62 5,258.64 0.0M
2025-04-29 5,231.64 5,301.39 5,213.06 5,254.33 0.0M
2025-04-28 5,234.25 5,251.66 5,184.61 5,243.59 0.0M
2025-04-25 5,287.23 5,332.17 5,247.31 5,274.65 0.0M
2025-04-24 5,448.36 5,509.70 5,355.08 5,357.93 0.0M
2025-04-23 5,500.71 5,518.39 5,346.55 5,403.98 0.0M
2025-04-22 5,820.56 5,877.57 5,719.38 5,719.38 0.0M
2025-04-17 5,755.24 5,830.77 5,719.26 5,800.43 0.0M
2025-04-16 5,842.89 5,900.93 5,726.28 5,727.47 0.0M
2025-04-15 5,826.54 5,852.58 5,700.51 5,717.36 0.0M
2025-04-14 5,904.53 5,969.92 5,793.24 5,857.03 0.0M
2025-04-11 5,993.32 6,322.21 5,987.71 6,173.69 0.0M
2025-04-10 6,059.25 6,094.59 5,606.79 6,094.59 0.0M
2025-04-09 6,590.63 6,814.10 6,449.61 6,675.70 0.0M
2025-04-08 6,419.18 6,571.09 6,125.28 6,276.13 0.0M
2025-04-07 6,746.30 6,906.79 6,005.10 6,617.95 0.0M
2025-04-04 5,638.80 6,177.12 5,617.80 6,062.92 0.0M
2025-04-03 5,414.35 5,569.03 5,344.49 5,551.61 0.0M
2025-04-02 5,190.95 5,271.12 5,178.27 5,178.27 0.0M
2025-04-01 5,194.54 5,241.06 5,128.32 5,145.68 0.0M
2025-03-31 5,234.01 5,347.13 5,205.98 5,289.61 0.0M
2025-03-28 5,079.21 5,158.49 5,045.79 5,126.97 0.0M
2025-03-27 5,090.64 5,111.14 4,999.05 5,033.05 0.0M
2025-03-26 4,843.76 4,983.22 4,843.76 4,975.80 0.0M
2025-03-25 4,935.40 4,950.43 4,826.92 4,866.70 0.0M
2025-03-24 4,880.71 4,999.25 4,875.09 4,974.68 0.0M
2025-03-21 4,953.80 5,013.57 4,935.65 4,958.44 0.0M
2025-03-20 4,818.79 4,950.20 4,804.32 4,917.07 0.0M
2025-03-19 4,899.60 4,899.60 4,803.80 4,817.42 0.0M
2025-03-18 4,899.59 4,901.88 4,826.37 4,856.04 0.0M
2025-03-17 5,026.38 5,034.84 4,924.07 4,926.46 0.0M
2025-03-14 5,174.91 5,176.71 4,984.19 5,000.13 0.0M
2025-03-13 5,126.75 5,171.44 5,036.43 5,145.53 0.0M
2025-03-12 5,099.82 5,162.37 4,993.31 5,085.51 0.0M
2025-03-11 5,018.35 5,210.08 4,962.82 5,181.05 0.0M
2025-03-10 4,870.04 5,057.02 4,870.04 5,035.88 0.0M
2025-03-06 4,780.19 4,916.09 4,758.71 4,795.69 0.0M
2025-03-05 4,872.79 4,879.01 4,767.61 4,850.04 0.0M
2025-03-04 4,885.56 5,067.97 4,884.88 5,039.46 0.0M
2025-03-03 4,882.96 4,964.73 4,724.69 4,774.11 0.0M
2025-02-28 4,983.89 5,002.59 4,909.61 4,909.61 0.0M
2025-02-27 4,875.44 4,953.47 4,845.01 4,892.43 0.0M
2025-02-26 4,870.49 4,883.00 4,784.41 4,795.23 0.0M
2025-02-25 4,957.79 4,976.60 4,886.42 4,939.38 0.0M
2025-02-24 4,890.44 4,982.91 4,876.56 4,927.77 0.0M
2025-02-21 4,901.99 4,923.42 4,859.85 4,886.96 0.0M
2025-02-20 4,887.71 4,923.14 4,841.58 4,911.93 0.0M
2025-02-19 4,776.08 4,923.87 4,774.39 4,910.61 0.0M
2025-02-18 4,793.48 4,831.43 4,766.04 4,783.93 0.0M
2025-02-17 4,855.83 4,857.63 4,799.47 4,807.33 0.0M
2025-02-14 4,846.90 4,869.16 4,803.22 4,851.15 0.0M
2025-02-13 4,918.04 4,963.67 4,844.45 4,847.47 0.0M
2025-02-12 5,013.52 5,096.94 5,006.74 5,022.64 0.0M
2025-02-11 5,105.75 5,115.32 5,041.61 5,049.19 0.0M
2025-02-10 5,146.27 5,161.07 5,097.19 5,110.29 0.0M
2025-02-07 5,121.16 5,188.25 5,109.05 5,172.56 0.0M
2025-02-06 5,240.93 5,252.41 5,098.79 5,111.84 0.0M
2025-02-05 5,324.09 5,338.74 5,281.98 5,281.98 0.0M
2025-02-04 5,376.67 5,444.55 5,287.68 5,293.83 0.0M
2025-02-03 5,475.06 5,475.06 5,367.61 5,388.98 0.0M
2025-01-31 5,230.43 5,275.42 5,194.23 5,248.79 0.0M
2025-01-30 5,310.66 5,318.30 5,250.64 5,256.82 0.0M
2025-01-29 5,356.49 5,377.08 5,332.33 5,361.19 0.0M
2025-01-28 5,434.99 5,467.07 5,383.12 5,433.03 0.0M
2025-01-27 5,500.32 5,563.86 5,416.66 5,446.99 0.0M
2025-01-24 5,316.64 5,399.47 5,295.00 5,379.42 0.0M
2025-01-23 5,422.51 5,449.87 5,375.06 5,382.01 0.0M
2025-01-22 5,455.17 5,467.38 5,355.76 5,404.98 0.0M
2025-01-21 5,506.47 5,517.44 5,477.17 5,488.37 0.0M
2025-01-20 5,503.49 5,537.24 5,449.85 5,490.30 0.0M
2025-01-17 5,577.14 5,585.52 5,503.45 5,526.21 0.0M
2025-01-16 5,646.90 5,690.91 5,614.97 5,615.83 0.0M
2025-01-15 5,888.47 5,921.07 5,740.08 5,786.07 0.0M
2025-01-14 5,867.27 5,923.17 5,826.12 5,907.62 0.0M
2025-01-13 5,975.48 6,058.72 5,952.72 5,969.99 0.0M
2025-01-10 5,832.84 5,926.05 5,785.05 5,911.08 0.0M
2025-01-09 5,937.95 5,937.95 5,809.83 5,819.82 0.0M
2025-01-08 5,829.52 5,938.70 5,776.24 5,868.98 0.0M
2025-01-07 5,896.88 5,932.36 5,787.04 5,831.92 0.0M
2025-01-06 6,094.08 6,127.05 5,890.02 5,890.02 0.0M
2025-01-03 6,096.47 6,203.24 6,074.85 6,177.82 0.0M
2025-01-02 6,089.59 6,241.96 6,061.92 6,061.92 0.0M