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
2021-12-31 10,468.60 10,492.80 10,450.86 10,481.54 0.0M
2021-12-30 10,540.42 10,547.22 10,427.89 10,444.87 0.0M
2021-12-29 10,456.84 10,615.18 10,416.62 10,550.07 0.0M
2021-12-28 10,537.62 10,537.62 10,381.57 10,419.65 0.0M
2021-12-27 10,758.61 10,758.61 10,508.26 10,537.99 0.0M
2021-12-24 10,663.44 10,705.69 10,642.88 10,705.69 0.0M
2021-12-23 10,802.74 10,874.80 10,629.26 10,652.09 0.0M
2021-12-22 11,093.05 11,167.33 10,905.13 10,905.13 0.0M
2021-12-21 11,280.35 11,394.27 11,130.08 11,130.08 0.0M
2021-12-20 11,742.51 11,836.99 11,442.72 11,511.16 0.0M
2021-12-17 11,085.76 11,382.96 11,056.48 11,220.57 0.0M
2021-12-16 10,861.33 11,015.24 10,743.94 11,008.91 0.0M
2021-12-15 11,190.50 11,278.30 11,147.55 11,237.48 0.0M
2021-12-14 10,999.13 11,326.38 10,970.17 11,321.01 0.0M
2021-12-13 10,991.28 11,148.72 10,811.50 11,116.82 0.0M
2021-12-10 11,092.09 11,123.90 10,916.94 11,033.98 0.0M
2021-12-09 10,818.01 11,019.97 10,790.76 10,986.82 0.0M
2021-12-08 10,665.99 10,860.26 10,585.86 10,860.26 0.0M
2021-12-07 11,097.47 11,115.48 10,641.52 10,646.21 0.0M
2021-12-06 11,565.13 11,750.95 11,362.23 11,414.38 0.0M
2021-12-03 11,371.03 11,863.38 11,371.03 11,744.18 0.0M
2021-12-02 11,527.43 11,701.37 11,392.36 11,587.63 0.0M
2021-12-01 11,633.44 11,743.66 11,159.04 11,210.04 0.0M
2021-11-30 11,899.71 12,091.93 11,618.82 11,890.21 0.0M
2021-11-29 11,407.25 11,700.01 11,377.25 11,633.79 0.0M
2021-11-26 11,508.27 11,757.57 11,316.80 11,750.21 0.0M
2021-11-25 10,711.46 10,805.62 10,673.76 10,732.53 0.0M
2021-11-24 10,717.72 10,997.67 10,671.99 10,819.14 0.0M
2021-11-23 10,707.83 10,862.03 10,565.12 10,781.65 0.0M
2021-11-22 10,374.21 10,528.34 10,358.32 10,516.20 0.0M
2021-11-19 10,256.75 10,549.94 10,229.57 10,443.47 0.0M
2021-11-18 10,233.81 10,343.65 10,169.25 10,315.92 0.0M
2021-11-17 10,230.20 10,241.76 10,197.67 10,236.84 0.0M
2021-11-16 10,249.34 10,290.56 10,210.93 10,234.30 0.0M
2021-11-15 10,367.72 10,401.41 10,309.20 10,309.20 0.0M
2021-11-12 10,403.41 10,472.15 10,376.82 10,386.31 0.0M
2021-11-11 10,540.86 10,557.29 10,442.14 10,446.03 0.0M
2021-11-10 10,470.77 10,580.57 10,451.83 10,490.92 0.0M
2021-11-09 10,531.72 10,532.94 10,418.40 10,511.78 0.0M
2021-11-08 10,435.22 10,474.81 10,407.39 10,474.37 0.0M
2021-11-05 10,547.46 10,551.73 10,367.13 10,425.63 0.0M
2021-11-04 10,561.87 10,624.66 10,534.01 10,571.11 0.0M
2021-11-03 10,753.18 10,782.00 10,689.10 10,689.34 0.0M
2021-11-02 10,850.81 10,861.78 10,750.64 10,756.94 0.0M
2021-11-01 10,891.57 10,928.62 10,783.63 10,842.25 0.0M
2021-10-29 11,254.77 11,327.52 10,998.73 10,998.73 0.0M
2021-10-28 11,176.70 11,202.16 11,080.36 11,092.66 0.0M
2021-10-27 11,148.77 11,244.42 11,130.54 11,162.75 0.0M
2021-10-26 11,277.93 11,306.74 11,109.59 11,147.00 0.0M
2021-10-25 11,337.10 11,357.80 11,282.86 11,340.71 0.0M
2021-10-22 11,417.26 11,429.01 11,258.36 11,340.75 0.0M
2021-10-21 11,578.62 11,584.93 11,465.77 11,524.85 0.0M
2021-10-20 11,552.36 11,565.16 11,397.88 11,435.27 0.0M
2021-10-19 11,517.39 11,550.84 11,449.73 11,465.10 0.0M
2021-10-18 11,492.66 11,660.50 11,486.00 11,551.53 0.0M
2021-10-15 11,479.04 11,527.93 11,374.17 11,394.76 0.0M
2021-10-14 11,810.08 11,835.35 11,568.52 11,584.33 0.0M
2021-10-13 12,195.49 12,221.84 11,914.04 11,970.61 0.0M
2021-10-12 12,331.85 12,332.66 12,090.34 12,139.92 0.0M
2021-10-11 12,092.67 12,207.31 12,012.20 12,037.52 0.0M
2021-10-08 11,902.87 12,034.63 11,868.23 12,034.63 0.0M
2021-10-07 12,062.94 12,157.57 11,887.53 11,893.95 0.0M
2021-10-06 12,408.73 12,703.96 12,343.51 12,425.35 0.0M
2021-10-05 12,480.31 12,500.56 12,103.83 12,111.35 0.0M
2021-10-04 12,445.29 12,560.93 12,295.13 12,545.30 0.0M
2021-10-01 12,635.31 12,648.43 12,205.51 12,324.69 0.0M
2021-09-30 11,887.32 12,248.11 11,844.52 12,248.11 0.0M
2021-09-29 12,099.41 12,108.55 11,890.43 12,058.69 0.0M
2021-09-28 11,672.17 12,202.59 11,665.87 12,187.80 0.0M
2021-09-27 11,449.97 11,639.85 11,438.99 11,606.89 0.0M
2021-09-24 11,607.56 11,694.46 11,563.35 11,647.74 0.0M
2021-09-23 11,509.39 11,550.11 11,386.29 11,449.53 0.0M
2021-09-22 11,791.29 11,912.77 11,702.27 11,702.27 0.0M
2021-09-21 12,121.60 12,142.76 11,955.11 12,011.69 0.0M
2021-09-20 12,263.64 12,540.79 12,216.94 12,355.98 0.0M
2021-09-17 11,411.84 11,929.59 11,411.84 11,864.95 0.0M
2021-09-16 11,647.74 11,670.71 11,532.08 11,647.48 0.0M
2021-09-15 11,527.86 11,784.06 11,524.68 11,784.06 0.0M
2021-09-14 11,571.31 11,685.74 11,473.55 11,532.87 0.0M
2021-09-13 11,530.95 11,582.96 11,427.42 11,545.27 0.0M
2021-09-10 11,548.39 11,705.76 11,460.27 11,654.24 0.0M
2021-09-09 11,810.15 11,852.55 11,519.91 11,617.17 0.0M
2021-09-08 11,584.97 11,708.94 11,454.41 11,618.63 0.0M
2021-09-07 11,271.23 11,389.09 11,251.89 11,361.80 0.0M
2021-09-06 11,405.77 11,405.77 11,214.09 11,250.48 0.0M
2021-09-03 11,367.19 11,595.53 11,338.12 11,493.61 0.0M
2021-09-02 11,369.24 11,384.14 11,295.60 11,332.86 0.0M
2021-09-01 11,313.83 11,456.29 11,230.16 11,362.84 0.0M
2021-08-31 11,446.32 11,648.75 11,389.15 11,532.90 0.0M
2021-08-30 11,545.26 11,559.03 11,497.96 11,520.40 0.0M
2021-08-27 11,723.89 11,723.89 11,558.96 11,565.31 0.0M
2021-08-26 11,774.33 11,842.78 11,648.49 11,684.19 0.0M
2021-08-25 11,593.76 11,637.01 11,582.56 11,622.08 0.0M
2021-08-24 11,534.09 11,719.91 11,530.35 11,639.63 0.0M
2021-08-23 11,629.86 11,757.26 11,606.17 11,649.47 0.0M
2021-08-20 11,920.35 12,056.46 11,797.63 11,815.97 0.0M
2021-08-19 11,966.02 12,184.46 11,877.95 11,948.51 0.0M
2021-08-18 11,538.65 11,645.24 11,538.65 11,591.05 0.0M
2021-08-17 11,629.20 11,683.28 11,522.31 11,553.21 0.0M
2021-08-16 11,554.40 11,593.17 11,447.79 11,520.60 0.0M
2021-08-13 11,381.40 11,409.19 11,308.01 11,375.67 0.0M
2021-08-12 11,494.49 11,506.12 11,365.56 11,397.79 0.0M
2021-08-11 11,554.59 11,626.72 11,437.12 11,507.70 0.0M
2021-08-10 11,629.74 11,636.84 11,558.99 11,611.02 0.0M
2021-08-09 11,651.45 11,705.91 11,621.31 11,671.24 0.0M
2021-08-06 11,765.57 11,797.05 11,634.41 11,687.45 0.0M
2021-08-05 11,839.66 11,845.21 11,735.24 11,764.19 0.0M
2021-08-04 11,878.87 11,971.49 11,827.10 11,857.30 0.0M
2021-08-03 12,059.62 12,107.53 11,949.50 12,015.22 0.0M
2021-08-02 11,951.90 12,140.30 11,910.03 12,023.51 0.0M
2021-07-30 12,176.08 12,252.35 12,042.29 12,188.23 0.0M
2021-07-29 12,059.67 12,063.08 11,957.25 12,028.30 0.0M
2021-07-28 12,306.04 12,339.43 12,107.37 12,110.04 0.0M
2021-07-27 12,227.08 12,393.34 12,167.70 12,342.56 0.0M
2021-07-26 12,191.31 12,294.98 12,097.69 12,120.11 0.0M
2021-07-23 12,279.36 12,305.47 12,069.30 12,083.56 0.0M
2021-07-22 12,424.33 12,447.18 12,275.21 12,397.42 0.0M
2021-07-21 12,897.11 12,924.59 12,584.66 12,600.53 0.0M
2021-07-20 13,063.00 13,304.86 12,911.12 13,065.81 0.0M
2021-07-19 12,857.68 13,402.46 12,855.37 13,254.21 0.0M
2021-07-16 12,478.26 12,728.64 12,371.91 12,598.26 0.0M
2021-07-15 12,316.62 12,533.78 12,251.44 12,472.05 0.0M
2021-07-14 12,316.20 12,343.59 12,183.85 12,215.80 0.0M
2021-07-13 12,273.41 12,304.41 12,222.33 12,245.86 0.0M
2021-07-12 12,383.30 12,541.99 12,220.79 12,253.66 0.0M
2021-07-09 12,715.53 12,737.96 12,409.67 12,409.67 0.0M
2021-07-08 12,629.21 13,084.98 12,564.85 12,904.53 0.0M
2021-07-07 12,436.94 12,502.44 12,360.99 12,389.36 0.0M
2021-07-06 12,442.67 12,636.48 12,350.31 12,552.64 0.0M
2021-07-05 12,412.28 12,521.95 12,296.45 12,343.65 0.0M
2021-07-02 12,359.46 12,413.04 12,268.61 12,363.96 0.0M
2021-07-01 12,268.69 12,577.47 12,184.38 12,397.49 0.0M
2021-06-30 12,223.41 12,584.52 12,220.11 12,487.81 0.0M
2021-06-29 12,245.55 12,277.10 12,129.56 12,231.04 0.0M
2021-06-28 12,216.23 12,343.19 12,126.40 12,337.86 0.0M
2021-06-25 12,127.55 12,246.03 12,118.14 12,158.22 0.0M
2021-06-24 12,302.71 12,352.05 12,124.00 12,148.32 0.0M
2021-06-23 12,123.27 12,447.53 12,118.21 12,447.53 0.0M
2021-06-22 12,267.88 12,349.60 12,141.66 12,173.08 0.0M
2021-06-21 12,554.53 12,619.43 12,226.63 12,238.03 0.0M
2021-06-18 11,993.83 12,442.54 11,941.91 12,415.98 0.0M
2021-06-17 12,106.95 12,126.40 11,948.19 11,985.47 0.0M
2021-06-16 12,014.16 12,098.87 11,993.52 12,023.06 0.0M
2021-06-15 12,008.17 12,071.54 11,984.38 12,071.54 0.0M
2021-06-14 12,053.68 12,163.76 12,002.73 12,135.90 0.0M
2021-06-11 12,340.41 12,346.14 12,159.08 12,172.91 0.0M
2021-06-10 12,335.58 12,454.40 12,279.17 12,358.34 0.0M
2021-06-09 12,346.08 12,467.08 12,322.89 12,354.33 0.0M
2021-06-08 12,345.02 12,379.50 12,241.75 12,359.96 0.0M
2021-06-07 12,458.08 12,521.28 12,293.64 12,350.65 0.0M
2021-06-04 12,455.38 12,518.91 12,386.89 12,402.60 0.0M
2021-06-03 12,450.56 12,631.72 12,416.83 12,465.18 0.0M
2021-06-02 12,469.08 12,559.76 12,409.57 12,409.57 0.0M
2021-06-01 12,567.57 12,594.40 12,331.16 12,516.96 0.0M
2021-05-31 12,557.05 12,734.58 12,522.12 12,721.03 0.0M
2021-05-28 12,667.71 12,671.51 12,499.21 12,532.65 0.0M
2021-05-27 12,795.43 12,856.51 12,622.29 12,733.75 0.0M
2021-05-26 12,659.59 12,843.00 12,640.12 12,782.10 0.0M
2021-05-25 12,659.00 12,755.21 12,622.98 12,755.21 0.0M
2021-05-24 12,821.54 12,844.93 12,757.73 12,758.76 0.0M
2021-05-21 12,962.92 13,027.55 12,807.11 12,853.92 0.0M
2021-05-20 13,275.84 13,454.74 13,023.04 13,023.04 0.0M
2021-05-19 13,321.98 13,747.17 13,234.25 13,461.09 0.0M
2021-05-18 12,809.61 13,071.59 12,769.86 13,015.88 0.0M
2021-05-17 12,888.69 13,090.34 12,843.66 13,006.72 0.0M
2021-05-14 13,212.14 13,333.53 12,951.60 12,951.60 0.0M
2021-05-13 13,782.40 14,039.11 13,316.49 13,392.82 0.0M
2021-05-12 13,459.51 13,604.73 13,338.71 13,457.29 0.0M
2021-05-11 13,259.00 13,650.59 13,259.00 13,467.30 0.0M
2021-05-10 12,916.64 13,025.32 12,916.49 12,969.71 0.0M
2021-05-07 13,019.55 13,133.02 12,932.23 12,932.23 0.0M
2021-05-06 13,121.54 13,364.53 13,047.62 13,201.61 0.0M
2021-05-05 13,544.87 13,573.45 13,215.80 13,215.80 0.0M
2021-05-04 13,275.05 13,836.30 13,179.48 13,800.72 0.0M
2021-05-03 13,403.01 13,542.69 13,242.40 13,306.77 0.0M
2021-04-30 13,319.65 13,487.89 13,286.32 13,487.89 0.0M
2021-04-29 13,176.92 13,449.12 13,127.58 13,372.10 0.0M
2021-04-28 13,243.33 13,325.04 13,189.74 13,267.41 0.0M
2021-04-27 13,285.72 13,376.86 13,267.65 13,306.58 0.0M
2021-04-26 13,320.72 13,365.31 13,220.66 13,257.17 0.0M
2021-04-23 13,343.43 13,517.26 13,285.70 13,308.82 0.0M
2021-04-22 13,447.02 13,448.14 13,283.39 13,299.69 0.0M
2021-04-21 13,630.91 13,748.68 13,499.84 13,562.25 0.0M
2021-04-20 13,333.34 13,845.63 13,296.70 13,814.89 0.0M
2021-04-19 13,200.34 13,324.08 13,171.87 13,309.61 0.0M
2021-04-16 13,477.97 13,477.97 13,202.41 13,233.66 0.0M
2021-04-15 13,559.43 13,606.85 13,476.50 13,505.75 0.0M
2021-04-14 13,638.95 13,676.35 13,583.92 13,623.90 0.0M
2021-04-13 13,668.35 13,783.89 13,594.74 13,688.83 0.0M
2021-04-12 13,662.34 13,724.76 13,597.35 13,724.76 0.0M
2021-04-09 13,630.50 13,668.40 13,549.89 13,610.75 0.0M
2021-04-08 13,665.16 13,728.15 13,618.32 13,618.32 0.0M
2021-04-07 13,711.92 13,797.52 13,661.52 13,765.54 0.0M
2021-04-06 13,614.30 13,714.92 13,547.83 13,672.20 0.0M
2021-04-01 13,960.54 14,011.62 13,844.55 13,866.30 0.0M
2021-03-31 14,058.40 14,129.67 14,022.01 14,070.30 0.0M
2021-03-30 14,184.05 14,231.58 13,996.74 14,021.02 0.0M
2021-03-29 14,349.63 14,458.72 14,286.91 14,341.72 0.0M
2021-03-26 14,508.35 14,631.78 14,425.16 14,465.04 0.0M
2021-03-25 14,891.21 15,101.30 14,727.95 14,727.95 0.0M
2021-03-24 14,968.29 14,968.29 14,738.40 14,747.11 0.0M
2021-03-23 14,893.11 14,960.67 14,672.55 14,790.51 0.0M
2021-03-22 14,897.60 14,907.88 14,680.09 14,738.84 0.0M
2021-03-19 14,689.72 14,848.67 14,532.01 14,716.48 0.0M
2021-03-18 14,502.28 14,604.81 14,432.44 14,488.53 0.0M
2021-03-17 14,631.42 14,717.07 14,602.51 14,631.24 0.0M
2021-03-16 14,660.05 14,720.84 14,577.67 14,622.67 0.0M
2021-03-15 14,653.86 14,876.09 14,576.58 14,786.33 0.0M
2021-03-12 14,832.68 14,876.78 14,747.17 14,761.33 0.0M
2021-03-11 14,721.71 14,811.53 14,661.71 14,668.47 0.0M
2021-03-10 15,165.91 15,188.65 14,847.52 14,869.33 0.0M
2021-03-09 15,378.44 15,397.01 15,062.98 15,141.08 0.0M
2021-03-08 15,978.20 16,051.44 15,290.45 15,327.69 0.0M
2021-03-05 16,110.94 16,269.01 15,772.27 16,154.98 0.0M
2021-03-04 15,871.28 16,057.82 15,755.92 15,853.49 0.0M
2021-03-03 15,647.21 16,008.88 15,538.11 15,792.28 0.0M
2021-03-02 15,928.96 15,997.74 15,667.11 15,844.69 0.0M
2021-03-01 15,993.33 16,172.25 15,810.35 15,854.92 0.0M
2021-02-26 16,610.77 16,617.74 16,143.76 16,493.91 0.0M
2021-02-25 15,715.66 16,068.69 15,715.66 16,068.69 0.0M
2021-02-24 16,004.88 16,103.42 15,833.78 15,891.84 0.0M
2021-02-23 15,911.93 16,434.18 15,875.65 16,039.60 0.0M
2021-02-22 16,149.04 16,279.75 15,883.01 15,947.56 0.0M
2021-02-19 16,031.64 16,114.20 15,785.41 15,833.79 0.0M
2021-02-18 15,901.51 16,189.67 15,856.90 16,118.69 0.0M
2021-02-17 15,866.52 15,988.61 15,733.31 15,957.04 0.0M
2021-02-16 15,642.09 15,798.62 15,614.85 15,733.68 0.0M
2021-02-15 15,851.29 15,915.27 15,602.32 15,674.24 0.0M
2021-02-12 16,290.17 16,422.11 16,005.92 16,011.12 0.0M
2021-02-11 16,355.19 16,432.93 16,207.97 16,223.43 0.0M
2021-02-10 16,195.16 16,611.50 16,195.16 16,434.15 0.0M
2021-02-09 16,320.69 16,424.52 16,249.04 16,321.11 0.0M
2021-02-08 16,167.85 16,315.48 16,136.89 16,283.05 0.0M
2021-02-05 16,456.55 16,494.90 16,258.25 16,372.63 0.0M
2021-02-04 16,783.88 16,795.07 16,473.70 16,497.18 0.0M
2021-02-03 16,693.76 16,932.48 16,668.32 16,833.87 0.0M
2021-02-02 17,294.97 17,323.85 16,960.36 17,017.42 0.0M
2021-02-01 17,776.82 17,849.38 17,484.61 17,613.06 0.0M
2021-01-29 17,884.89 18,130.24 17,623.20 18,130.24 0.0M
2021-01-28 17,911.39 18,220.84 17,292.26 17,391.82 0.0M
2021-01-27 17,279.33 17,918.03 17,074.99 17,598.34 0.0M
2021-01-26 17,411.08 17,411.08 16,919.72 17,063.08 0.0M
2021-01-25 16,832.10 17,575.45 16,809.01 17,453.78 0.0M
2021-01-22 16,975.33 17,286.93 16,948.16 16,991.54 0.0M
2021-01-21 16,555.44 16,861.02 16,553.04 16,844.01 0.0M
2021-01-20 16,955.59 16,986.42 16,731.28 16,792.04 0.0M
2021-01-19 16,879.97 17,099.43 16,825.55 17,064.55 0.0M
2021-01-18 17,138.62 17,182.57 16,996.51 16,999.19 0.0M
2021-01-15 16,790.70 17,286.77 16,738.75 17,049.19 0.0M
2021-01-14 16,797.20 16,846.06 16,611.65 16,667.11 0.0M
2021-01-13 16,975.92 17,059.86 16,828.12 16,900.36 0.0M
2021-01-12 16,760.20 17,054.72 16,741.10 16,942.05 0.0M
2021-01-11 16,736.80 17,109.49 16,683.41 16,876.32 0.0M
2021-01-08 16,559.16 16,789.09 16,559.16 16,655.47 0.0M
2021-01-07 16,871.78 17,039.00 16,742.65 16,867.13 0.0M
2021-01-06 17,361.85 17,605.91 16,880.26 16,974.48 0.0M
2021-01-05 17,500.19 17,829.89 17,337.18 17,602.79 0.0M
2021-01-04 17,120.19 17,601.20 16,990.89 17,441.80 0.0M