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
2022-12-30 10,461.85 10,640.49 10,438.57 10,633.20 0.0M
2022-12-29 10,634.01 10,643.75 10,321.43 10,328.83 0.0M
2022-12-28 10,403.79 10,571.56 10,374.26 10,555.82 0.0M
2022-12-27 10,329.95 10,454.28 10,303.86 10,423.41 0.0M
2022-12-23 10,446.68 10,604.50 10,413.53 10,504.45 0.0M
2022-12-22 10,181.33 10,499.14 10,118.31 10,468.51 0.0M
2022-12-21 10,508.12 10,551.03 10,197.39 10,209.80 0.0M
2022-12-20 10,774.52 10,791.89 10,517.08 10,596.90 0.0M
2022-12-19 10,506.36 10,555.90 10,411.62 10,547.23 0.0M
2022-12-16 10,411.28 10,693.01 10,403.18 10,584.04 0.0M
2022-12-15 9,891.07 10,432.89 9,875.17 10,411.00 0.0M
2022-12-14 9,742.54 9,824.47 9,712.74 9,726.88 0.0M
2022-12-13 9,924.04 9,990.55 9,423.30 9,669.81 0.0M
2022-12-12 10,013.99 10,051.18 9,928.55 10,000.25 0.0M
2022-12-09 9,955.63 10,079.81 9,872.88 9,892.63 0.0M
2022-12-08 9,973.51 10,088.97 9,950.46 10,000.41 0.0M
2022-12-07 9,925.36 10,048.73 9,884.94 10,001.26 0.0M
2022-12-06 9,834.92 9,980.42 9,787.52 9,908.17 0.0M
2022-12-05 9,763.22 9,851.48 9,717.57 9,821.04 0.0M
2022-12-02 9,757.46 9,895.12 9,622.83 9,713.56 0.0M
2022-12-01 9,590.66 9,757.60 9,583.19 9,680.51 0.0M
2022-11-30 9,825.54 9,896.78 9,749.13 9,789.42 0.0M
2022-11-29 9,879.67 9,991.20 9,849.08 9,941.28 0.0M
2022-11-28 9,905.95 9,986.13 9,825.77 9,934.92 0.0M
2022-11-25 9,802.33 9,851.93 9,735.54 9,798.58 0.0M
2022-11-24 9,860.24 9,864.92 9,730.77 9,803.03 0.0M
2022-11-23 9,929.15 9,986.63 9,861.06 9,879.80 0.0M
2022-11-22 10,061.17 10,110.73 9,933.49 9,962.63 0.0M
2022-11-21 10,040.97 10,131.81 10,003.16 10,067.77 0.0M
2022-11-18 10,153.48 10,180.79 9,913.00 9,998.10 0.0M
2022-11-17 10,118.67 10,429.28 10,075.03 10,242.19 0.0M
2022-11-16 10,056.16 10,266.49 10,032.25 10,218.09 0.0M
2022-11-15 10,095.63 10,186.75 9,961.13 10,051.07 0.0M
2022-11-14 10,218.32 10,280.15 10,048.75 10,198.74 0.0M
2022-11-11 10,284.07 10,345.27 10,178.81 10,296.50 0.0M
2022-11-10 11,240.63 11,240.63 10,399.91 10,414.27 0.0M
2022-11-09 11,068.49 11,235.44 11,051.35 11,120.14 0.0M
2022-11-08 11,316.05 11,319.69 11,040.25 11,052.40 0.0M
2022-11-07 11,475.95 11,485.01 11,171.70 11,235.82 0.0M
2022-11-04 11,810.78 11,860.48 11,205.64 11,358.30 0.0M
2022-11-03 12,025.34 12,186.13 11,963.41 11,992.05 0.0M
2022-11-02 11,533.92 11,813.58 11,466.77 11,808.33 0.0M
2022-11-01 11,559.61 11,697.26 11,431.74 11,623.11 0.0M
2022-10-31 11,864.70 11,911.34 11,751.75 11,841.81 0.0M
2022-10-28 12,157.64 12,240.66 11,860.86 11,879.92 0.0M
2022-10-27 12,015.22 12,194.87 11,841.77 11,935.80 0.0M
2022-10-26 12,141.40 12,231.89 11,900.38 11,929.94 0.0M
2022-10-25 12,376.17 12,585.74 12,062.20 12,062.20 0.0M
2022-10-24 12,566.16 12,873.63 12,285.73 12,470.21 0.0M
2022-10-21 13,022.89 13,238.96 12,764.71 12,847.62 0.0M
2022-10-20 12,927.12 13,033.96 12,663.91 12,728.84 0.0M
2022-10-19 12,806.57 12,986.28 12,687.20 12,888.59 0.0M
2022-10-18 12,862.77 12,958.97 12,583.52 12,943.50 0.0M
2022-10-17 13,463.64 13,691.35 12,989.92 13,111.84 0.0M
2022-10-14 13,315.91 13,613.45 13,008.71 13,591.56 0.0M
2022-10-13 14,191.59 14,641.04 13,659.04 13,749.08 0.0M
2022-10-12 13,943.10 14,141.29 13,721.65 14,008.05 0.0M
2022-10-11 14,007.97 14,179.97 13,801.69 13,933.71 0.0M
2022-10-10 13,816.14 13,946.89 13,529.93 13,797.20 0.0M
2022-10-07 13,286.88 13,659.00 13,193.68 13,645.09 0.0M
2022-10-06 12,965.06 13,309.52 12,877.26 13,205.78 0.0M
2022-10-05 12,954.27 13,244.01 12,855.72 13,096.68 0.0M
2022-10-04 13,651.79 13,666.20 12,825.40 12,825.40 0.0M
2022-10-03 14,576.53 14,725.34 13,964.85 14,018.59 0.0M
2022-09-30 14,394.92 14,561.87 14,168.49 14,222.22 0.0M
2022-09-29 14,372.27 14,818.61 14,338.52 14,569.52 0.0M
2022-09-28 14,370.62 14,739.18 14,057.25 14,093.48 0.0M
2022-09-27 13,811.03 14,149.16 13,583.04 14,149.16 0.0M
2022-09-26 14,036.65 14,176.74 13,739.13 14,031.80 0.0M
2022-09-23 13,471.51 14,123.81 13,425.73 13,979.36 0.0M
2022-09-22 13,344.53 13,366.77 12,869.86 13,366.11 0.0M
2022-09-21 13,335.77 13,387.88 12,868.49 12,887.71 0.0M
2022-09-20 12,704.26 13,145.16 12,572.39 13,092.67 0.0M
2022-09-19 13,062.81 13,206.29 12,702.56 12,853.91 0.0M
2022-09-16 12,830.69 12,978.43 12,724.91 12,850.80 0.0M
2022-09-15 12,334.87 12,624.05 12,247.47 12,556.79 0.0M
2022-09-14 12,311.32 12,526.77 12,215.49 12,378.15 0.0M
2022-09-13 11,752.42 12,251.82 11,621.25 12,251.09 0.0M
2022-09-12 12,259.66 12,300.27 11,784.53 11,858.94 0.0M
2022-09-09 12,699.69 12,699.69 12,306.26 12,390.32 0.0M
2022-09-08 12,734.06 13,236.45 12,720.91 12,811.16 0.0M
2022-09-07 13,121.32 13,178.13 12,823.92 12,888.80 0.0M
2022-09-06 12,890.71 13,113.64 12,747.52 12,903.50 0.0M
2022-09-05 13,077.04 13,292.89 12,925.64 12,978.96 0.0M
2022-09-02 13,062.83 13,155.40 12,558.98 12,593.27 0.0M
2022-09-01 13,085.12 13,326.37 13,062.95 13,266.54 0.0M
2022-08-31 12,380.88 12,831.69 12,369.26 12,831.69 0.0M
2022-08-30 12,306.29 12,629.62 12,046.25 12,517.84 0.0M
2022-08-29 12,465.75 12,684.01 12,373.07 12,458.17 0.0M
2022-08-26 11,642.24 12,298.96 11,574.35 12,233.50 0.0M
2022-08-25 11,641.05 11,874.73 11,592.50 11,779.36 0.0M
2022-08-24 11,950.79 12,093.29 11,790.50 11,825.36 0.0M
2022-08-23 11,966.82 11,971.18 11,778.68 11,922.98 0.0M
2022-08-22 11,581.97 11,975.11 11,551.68 11,886.15 0.0M
2022-08-19 11,291.93 11,472.49 11,221.40 11,444.35 0.0M
2022-08-18 11,322.38 11,337.56 11,151.88 11,166.25 0.0M
2022-08-17 10,979.42 11,320.73 10,964.94 11,294.62 0.0M
2022-08-16 11,029.62 11,119.54 10,928.96 11,010.38 0.0M
2022-08-15 11,070.72 11,259.30 11,070.72 11,101.93 0.0M
2022-08-12 11,275.19 11,302.34 11,133.91 11,178.40 0.0M
2022-08-11 11,236.12 11,396.94 11,227.06 11,301.32 0.0M
2022-08-10 11,650.99 11,687.01 11,294.92 11,348.17 0.0M
2022-08-09 11,301.07 11,582.70 11,173.46 11,559.70 0.0M
2022-08-08 11,301.07 11,405.63 11,173.46 11,307.98 0.0M
2022-08-05 11,352.60 11,565.13 11,317.11 11,510.89 0.0M
2022-08-04 11,422.54 11,430.10 11,168.81 11,334.71 0.0M
2022-08-03 11,785.45 11,795.89 11,460.66 11,475.10 0.0M
2022-08-02 11,742.18 11,909.45 11,703.70 11,781.65 0.0M
2022-08-01 11,634.11 11,686.72 11,490.88 11,643.79 0.0M
2022-07-29 11,833.47 11,837.15 11,555.78 11,635.12 0.0M
2022-07-28 12,194.64 12,395.63 12,002.64 12,002.64 0.0M
2022-07-27 12,425.65 12,470.01 12,238.19 12,306.37 0.0M
2022-07-26 12,383.93 12,558.56 12,335.88 12,534.53 0.0M
2022-07-25 12,461.68 12,554.42 12,232.14 12,337.97 0.0M
2022-07-22 12,473.71 12,510.38 12,195.48 12,392.98 0.0M
2022-07-21 12,551.73 12,684.56 12,291.98 12,393.55 0.0M
2022-07-20 12,411.49 12,742.03 12,333.24 12,472.82 0.0M
2022-07-19 13,134.23 13,301.96 12,411.26 12,458.17 0.0M
2022-07-18 13,157.40 13,157.40 12,860.50 13,019.30 0.0M
2022-07-15 13,907.96 13,986.12 13,272.12 13,302.10 0.0M
2022-07-14 13,615.82 14,157.30 13,514.28 13,965.60 0.0M
2022-07-13 13,402.80 13,855.50 13,386.46 13,517.34 0.0M
2022-07-12 13,540.11 13,740.36 13,248.63 13,266.57 0.0M
2022-07-11 13,561.67 13,567.36 13,232.77 13,385.66 0.0M
2022-07-08 13,339.55 13,523.43 13,094.15 13,127.04 0.0M
2022-07-07 13,449.65 13,537.15 13,237.77 13,281.70 0.0M
2022-07-06 13,909.45 14,103.97 13,674.76 13,820.89 0.0M
2022-07-05 13,492.47 14,376.04 13,430.28 14,355.37 0.0M
2022-07-04 13,529.48 13,681.11 13,433.54 13,625.42 0.0M
2022-07-01 13,942.63 13,945.63 13,479.54 13,660.47 0.0M
2022-06-30 13,662.58 13,910.10 13,579.90 13,609.59 0.0M
2022-06-29 13,127.16 13,304.17 13,039.55 13,164.78 0.0M
2022-06-28 12,793.19 12,936.13 12,660.27 12,911.16 0.0M
2022-06-27 12,857.20 13,098.29 12,569.38 12,988.31 0.0M
2022-06-24 13,640.16 13,697.20 12,986.44 13,032.68 0.0M
2022-06-23 13,712.51 14,004.19 13,454.90 13,812.26 0.0M
2022-06-22 13,878.96 13,985.48 13,469.99 13,590.73 0.0M
2022-06-21 13,382.41 13,455.49 13,130.04 13,366.81 0.0M
2022-06-20 13,742.84 13,900.13 13,574.93 13,574.93 0.0M
2022-06-17 13,831.94 13,957.06 13,444.23 13,829.58 0.0M
2022-06-16 13,255.30 13,970.19 13,251.14 13,916.03 0.0M
2022-06-15 13,239.20 13,491.07 13,007.48 13,140.07 0.0M
2022-06-14 13,134.69 13,652.51 13,086.09 13,587.65 0.0M
2022-06-13 13,044.09 13,437.50 12,981.18 13,379.65 0.0M
2022-06-10 12,081.33 12,715.81 12,066.73 12,699.49 0.0M
2022-06-09 11,652.99 11,929.75 11,507.81 11,899.81 0.0M
2022-06-08 11,338.73 11,631.52 11,334.57 11,508.74 0.0M
2022-06-07 11,349.57 11,539.41 11,325.74 11,402.73 0.0M
2022-06-06 11,306.76 11,360.39 11,103.06 11,218.25 0.0M
2022-06-03 11,353.12 11,592.14 11,353.12 11,554.73 0.0M
2022-06-02 11,591.92 11,608.67 11,460.70 11,485.97 0.0M
2022-06-01 11,396.00 11,740.34 11,396.00 11,713.07 0.0M
2022-05-31 11,329.25 11,584.51 11,272.80 11,533.04 0.0M
2022-05-30 11,230.27 11,325.53 11,162.33 11,228.79 0.0M
2022-05-27 11,730.52 11,813.15 11,433.54 11,433.54 0.0M
2022-05-26 12,281.81 12,281.81 11,821.82 11,869.31 0.0M
2022-05-25 12,313.90 12,589.51 12,198.58 12,292.71 0.0M
2022-05-24 12,368.43 12,509.11 12,219.70 12,495.80 0.0M
2022-05-23 12,212.93 12,478.62 12,099.61 12,099.61 0.0M
2022-05-20 12,520.53 12,593.32 12,142.99 12,515.23 0.0M
2022-05-19 12,604.83 12,954.77 12,574.35 12,630.35 0.0M
2022-05-18 11,977.83 12,360.93 11,925.35 12,319.98 0.0M
2022-05-17 12,140.01 12,222.45 11,923.69 11,995.09 0.0M
2022-05-16 12,358.93 12,555.28 12,256.49 12,388.49 0.0M
2022-05-13 12,776.28 12,802.43 12,282.58 12,282.58 0.0M
2022-05-12 13,343.68 13,428.83 12,778.59 12,947.65 0.0M
2022-05-11 13,225.25 13,443.62 12,731.93 12,731.93 0.0M
2022-05-10 13,347.72 13,443.88 12,999.96 13,436.36 0.0M
2022-05-09 13,071.51 13,666.70 12,942.41 13,666.70 0.0M
2022-05-06 12,705.01 13,134.69 12,664.57 12,954.91 0.0M
2022-05-05 11,785.41 12,640.73 11,785.41 12,559.47 0.0M
2022-05-04 12,154.07 12,410.03 12,133.82 12,410.03 0.0M
2022-05-03 12,315.37 12,400.02 12,095.88 12,176.33 0.0M
2022-05-02 12,261.22 12,642.41 12,229.80 12,390.78 0.0M
2022-04-29 11,999.92 12,141.83 11,832.95 12,033.81 0.0M
2022-04-28 12,264.51 12,517.15 11,999.04 12,215.02 0.0M
2022-04-27 12,611.62 12,913.91 12,415.10 12,512.35 0.0M
2022-04-26 12,130.96 12,650.63 12,075.10 12,628.28 0.0M
2022-04-25 12,377.20 12,528.40 12,133.75 12,417.31 0.0M
2022-04-22 11,689.49 11,920.21 11,630.49 11,909.60 0.0M
2022-04-21 11,558.01 11,563.58 11,243.13 11,399.35 0.0M
2022-04-20 11,944.94 11,948.52 11,529.59 11,585.69 0.0M
2022-04-19 12,028.35 12,231.46 11,889.31 12,000.15 0.0M
2022-04-14 11,969.81 12,079.74 11,854.70 11,923.42 0.0M
2022-04-13 12,126.04 12,300.18 12,016.70 12,054.63 0.0M
2022-04-12 12,441.68 12,458.67 11,897.40 12,033.18 0.0M
2022-04-11 11,969.10 12,145.87 11,795.71 11,983.03 0.0M
2022-04-08 11,906.81 12,056.88 11,778.00 11,869.63 0.0M
2022-04-07 11,997.79 12,280.91 11,795.26 12,252.93 0.0M
2022-04-06 11,665.08 12,299.93 11,574.42 12,110.10 0.0M
2022-04-05 11,394.22 11,694.42 11,277.18 11,572.10 0.0M
2022-04-04 11,500.61 11,736.19 11,348.80 11,381.14 0.0M
2022-04-01 11,649.94 11,712.14 11,472.78 11,574.72 0.0M
2022-03-31 11,297.89 11,672.10 11,229.62 11,672.10 0.0M
2022-03-30 11,247.70 11,438.83 11,193.65 11,348.03 0.0M
2022-03-29 11,513.31 11,548.25 10,971.78 11,109.84 0.0M
2022-03-28 11,733.98 11,809.73 11,441.47 11,809.73 0.0M
2022-03-25 11,915.12 12,020.19 11,707.10 11,931.14 0.0M
2022-03-24 11,876.87 12,069.42 11,776.79 11,958.75 0.0M
2022-03-23 11,606.36 12,016.04 11,526.99 11,923.42 0.0M
2022-03-22 11,810.44 11,812.12 11,531.14 11,588.21 0.0M
2022-03-21 11,779.93 11,899.60 11,679.86 11,874.20 0.0M
2022-03-18 11,845.95 12,230.63 11,751.81 11,751.81 0.0M
2022-03-17 11,695.11 12,113.92 11,694.83 11,857.11 0.0M
2022-03-16 12,274.96 12,347.43 11,553.74 11,831.14 0.0M
2022-03-15 13,205.49 13,540.21 12,772.01 12,876.12 0.0M
2022-03-14 13,028.67 13,071.16 12,507.82 12,856.21 0.0M
2022-03-11 13,431.65 13,667.07 12,400.06 13,248.98 0.0M
2022-03-10 12,954.24 13,675.99 12,906.90 13,511.62 0.0M
2022-03-09 14,105.02 14,128.14 12,747.13 12,747.13 0.0M
2022-03-08 15,107.59 15,136.81 14,078.41 14,975.93 0.0M
2022-03-07 15,391.71 15,943.41 14,199.49 14,917.94 0.0M
2022-03-04 13,656.81 14,561.73 13,509.56 14,561.73 0.0M
2022-03-03 12,647.92 13,316.47 12,580.12 13,247.14 0.0M
2022-03-02 13,278.27 13,418.48 12,520.04 12,722.85 0.0M
2022-03-01 12,159.48 13,111.33 12,135.09 13,111.33 0.0M
2022-02-28 12,378.93 12,724.92 12,061.84 12,132.79 0.0M
2022-02-25 12,480.86 12,802.92 11,857.28 11,857.28 0.0M
2022-02-24 12,901.35 13,187.44 12,567.99 12,803.64 0.0M
2022-02-23 11,716.65 12,001.41 11,457.30 11,938.17 0.0M
2022-02-22 12,343.04 12,405.86 11,682.51 11,867.00 0.0M
2022-02-21 11,223.08 12,025.47 11,207.46 11,866.30 0.0M
2022-02-18 11,159.97 11,480.53 11,078.65 11,374.30 0.0M
2022-02-17 10,940.87 11,275.02 10,924.71 11,166.20 0.0M
2022-02-16 10,957.29 11,145.03 10,809.63 11,038.55 0.0M
2022-02-15 11,448.94 11,467.42 11,004.69 11,004.69 0.0M
2022-02-14 11,509.83 11,777.11 11,399.94 11,452.04 0.0M
2022-02-11 10,966.07 11,086.85 10,857.68 10,974.33 0.0M
2022-02-10 10,624.48 10,919.52 10,562.86 10,780.33 0.0M
2022-02-09 10,937.33 10,945.88 10,719.73 10,745.02 0.0M
2022-02-08 11,183.17 11,288.99 11,003.48 11,149.85 0.0M
2022-02-07 11,206.09 11,452.31 11,134.81 11,197.65 0.0M
2022-02-04 10,975.23 11,491.22 10,962.07 11,388.96 0.0M
2022-02-03 10,742.80 11,097.81 10,738.15 11,097.81 0.0M
2022-02-02 10,592.92 10,688.19 10,499.96 10,688.19 0.0M
2022-02-01 10,725.34 10,837.36 10,634.74 10,676.61 0.0M
2022-01-31 10,913.94 11,156.86 10,797.18 10,938.43 0.0M
2022-01-28 10,960.28 11,482.85 10,954.54 11,143.39 0.0M
2022-01-27 11,333.33 11,351.40 10,788.66 10,893.83 0.0M
2022-01-26 11,210.32 11,217.95 10,869.20 11,002.05 0.0M
2022-01-25 11,397.70 11,711.37 11,294.20 11,489.22 0.0M
2022-01-24 10,877.62 11,723.85 10,761.93 11,626.96 0.0M
2022-01-21 10,694.04 10,944.61 10,614.41 10,747.87 0.0M
2022-01-20 10,510.55 10,664.63 10,404.12 10,409.24 0.0M
2022-01-19 10,687.97 10,687.97 10,395.96 10,564.93 0.0M
2022-01-18 10,545.34 10,731.53 10,497.01 10,617.77 0.0M
2022-01-17 10,492.57 10,541.71 10,362.74 10,403.94 0.0M
2022-01-14 10,575.17 10,628.36 10,465.06 10,553.70 0.0M
2022-01-13 10,359.60 10,444.93 10,250.82 10,344.74 0.0M
2022-01-12 10,374.00 10,479.17 10,283.84 10,344.55 0.0M
2022-01-11 10,481.09 10,607.36 10,406.91 10,516.44 0.0M
2022-01-10 10,355.47 10,770.62 10,353.14 10,729.71 0.0M
2022-01-07 10,350.10 10,541.59 10,274.06 10,416.82 0.0M
2022-01-06 10,260.19 10,419.24 10,211.43 10,326.76 0.0M
2022-01-05 10,109.06 10,136.68 10,003.17 10,020.13 0.0M
2022-01-04 10,221.51 10,255.18 10,025.26 10,134.48 0.0M
2022-01-03 10,360.69 10,360.69 10,223.23 10,305.41 0.0M