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
2023-12-29 7,230.13 7,262.59 7,200.93 7,249.27 0.0M
2023-12-28 7,184.95 7,275.28 7,182.27 7,269.71 0.0M
2023-12-27 7,232.14 7,247.91 7,178.12 7,222.77 0.0M
2023-12-22 7,235.60 7,283.57 7,212.37 7,233.33 0.0M
2023-12-21 7,245.66 7,288.41 7,220.25 7,220.25 0.0M
2023-12-20 7,154.57 7,247.53 7,150.82 7,189.56 0.0M
2023-12-19 7,198.07 7,227.18 7,172.94 7,182.30 0.0M
2023-12-18 7,185.95 7,250.75 7,161.99 7,225.57 0.0M
2023-12-15 7,087.62 7,153.18 7,033.96 7,130.08 0.0M
2023-12-14 7,012.78 7,233.92 6,989.07 7,160.21 0.0M
2023-12-13 7,156.69 7,190.15 7,110.79 7,186.41 0.0M
2023-12-12 7,132.33 7,168.75 7,086.68 7,163.80 0.0M
2023-12-11 7,200.30 7,215.78 7,137.73 7,150.27 0.0M
2023-12-08 7,337.52 7,346.80 7,170.08 7,197.14 0.0M
2023-12-07 7,355.81 7,385.65 7,340.13 7,357.78 0.0M
2023-12-06 7,392.71 7,406.86 7,284.29 7,324.43 0.0M
2023-12-05 7,541.66 7,555.73 7,406.51 7,423.74 0.0M
2023-12-04 7,568.84 7,583.54 7,511.14 7,550.68 0.0M
2023-12-01 7,583.35 7,616.65 7,531.00 7,538.23 0.0M
2023-11-30 7,691.80 7,734.55 7,625.37 7,661.82 0.0M
2023-11-29 7,778.14 7,778.14 7,659.80 7,701.43 0.0M
2023-11-28 7,800.39 7,850.34 7,779.52 7,779.52 0.0M
2023-11-27 7,688.77 7,758.29 7,675.97 7,754.27 0.0M
2023-11-24 7,733.84 7,740.10 7,671.57 7,684.78 0.0M
2023-11-23 7,750.64 7,762.00 7,714.86 7,723.15 0.0M
2023-11-22 7,791.53 7,807.80 7,735.49 7,753.86 0.0M
2023-11-21 7,789.38 7,832.56 7,776.79 7,824.07 0.0M
2023-11-20 7,771.74 7,826.82 7,770.19 7,783.90 0.0M
2023-11-17 7,885.23 7,889.53 7,771.79 7,796.69 0.0M
2023-11-16 7,876.67 7,935.54 7,858.23 7,935.54 0.0M
2023-11-15 7,918.20 7,923.89 7,843.62 7,885.20 0.0M
2023-11-14 8,181.65 8,206.91 7,920.77 7,971.11 0.0M
2023-11-13 8,270.38 8,292.22 8,192.69 8,202.80 0.0M
2023-11-10 8,291.84 8,415.40 8,258.77 8,333.11 0.0M
2023-11-09 8,420.06 8,457.74 8,187.67 8,206.94 0.0M
2023-11-08 8,579.12 8,592.91 8,329.98 8,408.37 0.0M
2023-11-07 8,523.42 8,581.43 8,461.63 8,508.64 0.0M
2023-11-06 8,391.54 8,510.89 8,363.46 8,484.47 0.0M
2023-11-03 8,396.01 8,455.49 8,325.71 8,411.79 0.0M
2023-11-02 8,629.80 8,629.80 8,349.53 8,429.53 0.0M
2023-11-01 8,844.16 8,944.45 8,708.80 8,761.08 0.0M
2023-10-31 9,045.07 9,045.07 8,840.30 8,895.98 0.0M
2023-10-30 9,015.88 9,070.81 8,947.33 9,050.15 0.0M
2023-10-27 8,918.65 9,138.91 8,895.37 9,104.85 0.0M
2023-10-26 9,047.45 9,084.56 8,874.48 8,947.10 0.0M
2023-10-25 8,948.18 8,983.70 8,800.52 8,840.38 0.0M
2023-10-24 8,933.59 9,044.41 8,832.64 8,872.43 0.0M
2023-10-23 9,005.31 9,193.14 8,961.55 8,974.46 0.0M
2023-10-20 8,952.85 9,043.56 8,860.57 9,043.56 0.0M
2023-10-19 8,755.58 8,848.71 8,677.16 8,759.60 0.0M
2023-10-18 8,559.11 8,715.52 8,463.32 8,691.04 0.0M
2023-10-17 8,519.96 8,665.45 8,454.03 8,498.27 0.0M
2023-10-16 8,475.31 8,667.03 8,449.59 8,505.67 0.0M
2023-10-13 8,337.54 8,566.13 8,309.09 8,554.34 0.0M
2023-10-12 8,209.54 8,322.74 8,162.74 8,305.95 0.0M
2023-10-11 8,402.93 8,402.93 8,229.39 8,293.18 0.0M
2023-10-10 8,471.92 8,478.28 8,259.60 8,273.15 0.0M
2023-10-09 8,599.79 8,720.83 8,550.65 8,660.67 0.0M
2023-10-06 8,663.61 8,741.27 8,525.91 8,526.92 0.0M
2023-10-05 8,669.68 8,746.85 8,617.37 8,713.82 0.0M
2023-10-04 8,834.38 8,872.48 8,596.96 8,710.97 0.0M
2023-10-03 8,619.33 8,745.26 8,516.07 8,726.25 0.0M
2023-10-02 8,361.28 8,622.99 8,282.34 8,549.88 0.0M
2023-09-29 8,350.04 8,392.98 8,228.15 8,392.98 0.0M
2023-09-28 8,549.51 8,671.89 8,443.50 8,443.50 0.0M
2023-09-27 8,574.75 8,607.74 8,474.32 8,564.61 0.0M
2023-09-26 8,539.42 8,629.69 8,503.92 8,572.30 0.0M
2023-09-25 8,314.45 8,504.29 8,235.50 8,415.43 0.0M
2023-09-22 8,328.06 8,348.23 8,206.51 8,251.47 0.0M
2023-09-21 8,121.58 8,272.07 8,101.25 8,227.69 0.0M
2023-09-20 8,085.65 8,118.09 7,948.04 7,988.50 0.0M
2023-09-19 8,145.75 8,170.76 8,041.67 8,123.55 0.0M
2023-09-18 7,971.71 8,150.17 7,968.28 8,109.02 0.0M
2023-09-15 7,829.58 7,950.85 7,804.60 7,923.37 0.0M
2023-09-14 8,216.40 8,265.46 7,945.11 7,978.07 0.0M
2023-09-13 8,195.84 8,287.67 8,135.70 8,193.94 0.0M
2023-09-12 8,056.59 8,163.77 8,046.83 8,119.65 0.0M
2023-09-11 8,053.60 8,110.41 7,976.96 8,071.51 0.0M
2023-09-08 8,118.01 8,352.10 8,102.07 8,130.09 0.0M
2023-09-07 8,170.94 8,232.73 8,068.47 8,190.41 0.0M
2023-09-06 8,089.42 8,174.10 8,063.24 8,121.91 0.0M
2023-09-05 8,060.04 8,131.60 7,938.22 8,003.75 0.0M
2023-09-04 7,862.09 7,990.47 7,800.35 7,961.52 0.0M
2023-09-01 7,904.17 7,945.27 7,807.12 7,944.24 0.0M
2023-08-31 7,822.25 7,888.75 7,745.17 7,888.75 0.0M
2023-08-30 7,760.23 7,893.08 7,726.98 7,820.49 0.0M
2023-08-29 7,866.40 7,905.50 7,765.94 7,776.35 0.0M
2023-08-28 7,967.97 8,036.21 7,873.58 7,894.59 0.0M
2023-08-25 8,143.38 8,147.44 7,979.58 8,107.22 0.0M
2023-08-24 7,801.92 8,129.93 7,782.33 8,120.33 0.0M
2023-08-23 7,956.13 8,057.90 7,886.87 7,990.76 0.0M
2023-08-22 8,044.89 8,048.31 7,890.86 8,012.05 0.0M
2023-08-21 8,141.13 8,169.01 8,001.63 8,146.59 0.0M
2023-08-18 8,218.85 8,330.09 8,161.19 8,185.62 0.0M
2023-08-17 7,956.30 8,137.34 7,945.76 8,126.08 0.0M
2023-08-16 7,935.31 7,946.37 7,842.18 7,915.17 0.0M
2023-08-15 7,728.15 7,963.98 7,724.83 7,897.02 0.0M
2023-08-14 7,798.22 7,831.96 7,696.63 7,745.76 0.0M
2023-08-11 7,635.61 7,806.14 7,622.57 7,770.97 0.0M
2023-08-10 7,673.42 7,700.58 7,489.71 7,554.88 0.0M
2023-08-09 7,709.94 7,813.57 7,654.86 7,793.43 0.0M
2023-08-08 7,774.53 7,999.30 7,748.75 7,896.03 0.0M
2023-08-07 7,796.39 7,839.79 7,707.66 7,720.56 0.0M
2023-08-04 7,800.02 7,897.11 7,722.93 7,736.48 0.0M
2023-08-03 7,815.39 7,928.29 7,809.07 7,837.18 0.0M
2023-08-02 7,686.13 7,743.96 7,574.74 7,721.65 0.0M
2023-08-01 7,295.09 7,479.90 7,283.69 7,478.49 0.0M
2023-07-31 7,297.05 7,313.90 7,205.87 7,271.73 0.0M
2023-07-28 7,378.51 7,423.00 7,250.03 7,281.53 0.0M
2023-07-27 7,622.08 7,637.94 7,337.09 7,342.45 0.0M
2023-07-26 7,603.39 7,816.31 7,599.67 7,699.22 0.0M
2023-07-25 7,542.87 7,601.36 7,513.74 7,542.05 0.0M
2023-07-24 7,615.36 7,633.05 7,556.71 7,568.60 0.0M
2023-07-21 7,652.36 7,667.48 7,541.87 7,541.87 0.0M
2023-07-20 7,700.85 7,717.00 7,591.33 7,601.26 0.0M
2023-07-19 7,534.80 7,639.97 7,491.90 7,639.36 0.0M
2023-07-18 7,667.41 7,697.68 7,594.11 7,611.29 0.0M
2023-07-17 7,608.36 7,703.24 7,570.44 7,654.69 0.0M
2023-07-14 7,529.96 7,529.96 7,462.97 7,500.88 0.0M
2023-07-13 7,618.64 7,630.38 7,462.60 7,527.47 0.0M
2023-07-12 7,833.01 7,864.14 7,609.28 7,634.98 0.0M
2023-07-11 7,951.47 8,010.08 7,850.15 7,905.42 0.0M
2023-07-10 8,143.76 8,164.41 7,955.42 8,016.46 0.0M
2023-07-07 8,155.54 8,234.98 8,003.25 8,085.87 0.0M
2023-07-06 7,843.36 8,178.74 7,826.59 8,145.89 0.0M
2023-07-05 7,666.78 7,719.46 7,609.41 7,692.49 0.0M
2023-07-04 7,504.41 7,558.90 7,480.10 7,553.86 0.0M
2023-07-03 7,472.95 7,528.24 7,452.59 7,527.28 0.0M
2023-06-30 7,662.21 7,676.71 7,481.27 7,517.98 0.0M
2023-06-29 7,708.90 7,718.66 7,612.34 7,672.34 0.0M
2023-06-28 7,751.22 7,779.95 7,688.61 7,705.51 0.0M
2023-06-27 7,844.41 7,969.69 7,825.62 7,847.30 0.0M
2023-06-26 7,961.09 8,095.21 7,886.07 7,936.78 0.0M
2023-06-23 7,924.91 8,030.96 7,880.17 7,963.66 0.0M
2023-06-22 7,937.48 7,996.92 7,841.44 7,841.83 0.0M
2023-06-21 7,736.29 7,796.44 7,676.98 7,774.14 0.0M
2023-06-20 7,689.24 7,725.67 7,631.56 7,708.90 0.0M
2023-06-19 7,590.63 7,659.70 7,562.15 7,639.67 0.0M
2023-06-16 7,600.79 7,630.77 7,469.22 7,522.97 0.0M
2023-06-15 7,630.78 7,733.92 7,599.15 7,624.77 0.0M
2023-06-14 7,690.17 7,697.60 7,550.38 7,585.23 0.0M
2023-06-13 7,701.64 7,795.86 7,667.67 7,683.80 0.0M
2023-06-12 7,787.77 7,842.74 7,733.43 7,793.98 0.0M
2023-06-09 7,842.25 7,940.00 7,830.92 7,886.21 0.0M
2023-06-08 7,919.34 7,933.66 7,825.27 7,855.41 0.0M
2023-06-07 7,873.64 7,942.80 7,825.81 7,874.67 0.0M
2023-06-06 7,905.42 7,933.05 7,846.66 7,860.56 0.0M
2023-06-05 7,760.91 7,887.72 7,722.60 7,865.81 0.0M
2023-06-02 7,898.11 7,926.20 7,736.20 7,751.43 0.0M
2023-06-01 8,035.81 8,113.58 7,943.81 7,996.97 0.0M
2023-05-31 8,038.83 8,174.83 7,927.56 8,147.79 0.0M
2023-05-30 7,826.30 7,902.89 7,705.62 7,875.95 0.0M
2023-05-29 7,658.28 7,812.44 7,654.49 7,794.43 0.0M
2023-05-26 7,909.34 8,012.83 7,693.78 7,726.30 0.0M
2023-05-25 7,968.37 8,046.69 7,920.42 7,977.90 0.0M
2023-05-24 7,885.49 8,045.92 7,859.42 7,997.95 0.0M
2023-05-23 7,614.52 7,716.57 7,585.77 7,716.57 0.0M
2023-05-22 7,564.85 7,609.24 7,533.33 7,565.45 0.0M
2023-05-19 7,606.24 7,615.70 7,500.88 7,562.52 0.0M
2023-05-18 7,711.36 7,720.41 7,611.01 7,658.23 0.0M
2023-05-17 7,878.07 7,927.23 7,787.11 7,819.33 0.0M
2023-05-16 7,892.43 7,911.41 7,800.68 7,848.85 0.0M
2023-05-15 7,781.71 7,893.20 7,764.71 7,843.62 0.0M
2023-05-12 7,799.30 7,865.36 7,743.14 7,840.20 0.0M
2023-05-11 7,824.85 7,996.59 7,776.35 7,893.40 0.0M
2023-05-10 7,834.34 7,960.99 7,822.93 7,911.85 0.0M
2023-05-09 7,808.98 7,914.31 7,793.36 7,850.67 0.0M
2023-05-08 7,814.76 7,821.55 7,748.44 7,772.89 0.0M
2023-05-05 7,961.89 8,029.54 7,822.24 7,822.40 0.0M
2023-05-04 8,079.12 8,139.42 7,999.77 8,055.43 0.0M
2023-05-03 7,964.77 8,001.88 7,918.27 7,988.88 0.0M
2023-05-02 7,792.09 8,059.52 7,768.25 8,047.99 0.0M
2023-05-01 7,829.75 7,829.75 7,829.75 7,829.75 0.0M
2023-04-28 7,763.28 8,017.78 7,763.04 7,824.29 0.0M
2023-04-27 7,921.83 7,954.92 7,806.12 7,845.76 0.0M
2023-04-26 7,861.54 7,972.90 7,845.21 7,889.95 0.0M
2023-04-25 7,812.74 7,843.99 7,772.02 7,795.13 0.0M
2023-04-24 7,762.99 7,783.31 7,698.87 7,733.53 0.0M
2023-04-21 7,799.48 7,876.14 7,729.91 7,729.91 0.0M
2023-04-20 7,761.34 7,879.73 7,756.88 7,812.63 0.0M
2023-04-19 7,830.52 7,852.13 7,767.29 7,779.97 0.0M
2023-04-18 7,824.16 7,838.26 7,727.11 7,776.83 0.0M
2023-04-17 7,769.97 7,874.84 7,748.10 7,869.90 0.0M
2023-04-14 7,845.38 7,858.96 7,757.80 7,782.49 0.0M
2023-04-13 7,925.98 7,967.81 7,881.64 7,883.02 0.0M
2023-04-12 7,989.51 8,027.10 7,840.61 7,988.86 0.0M
2023-04-11 7,962.11 8,014.37 7,954.49 7,989.69 0.0M
2023-04-06 8,108.14 8,119.18 8,053.43 8,069.58 0.0M
2023-04-05 8,053.96 8,167.93 8,038.68 8,122.56 0.0M
2023-04-04 8,011.80 8,073.38 7,938.88 8,057.30 0.0M
2023-04-03 8,054.89 8,094.43 8,003.26 8,071.43 0.0M
2023-03-31 8,140.17 8,200.81 8,021.42 8,060.69 0.0M
2023-03-30 8,260.96 8,287.56 8,132.57 8,171.80 0.0M
2023-03-29 8,513.93 8,550.12 8,374.78 8,384.43 0.0M
2023-03-28 8,500.01 8,690.12 8,500.01 8,644.00 0.0M
2023-03-27 8,576.83 8,754.79 8,570.04 8,656.90 0.0M
2023-03-24 8,630.89 8,947.08 8,610.20 8,795.53 0.0M
2023-03-23 8,541.82 8,668.05 8,467.69 8,500.47 0.0M
2023-03-22 8,627.29 8,663.28 8,474.91 8,545.43 0.0M
2023-03-21 8,679.15 8,704.20 8,502.68 8,611.85 0.0M
2023-03-20 9,222.94 9,499.68 8,802.86 8,878.12 0.0M
2023-03-17 8,726.55 9,216.81 8,646.80 9,120.67 0.0M
2023-03-16 8,938.28 9,333.66 8,811.48 8,894.31 0.0M
2023-03-15 8,759.05 9,343.74 8,679.02 9,274.77 0.0M
2023-03-14 9,011.96 9,074.22 8,630.73 8,673.22 0.0M
2023-03-13 8,581.45 9,136.24 8,563.70 9,037.35 0.0M
2023-03-10 8,619.57 8,646.99 8,424.92 8,498.12 0.0M
2023-03-09 8,289.96 8,389.37 8,233.75 8,277.90 0.0M
2023-03-08 8,340.96 8,356.46 8,226.61 8,267.34 0.0M
2023-03-07 8,217.14 8,306.89 8,150.75 8,302.61 0.0M
2023-03-06 8,170.64 8,238.56 8,128.94 8,169.11 0.0M
2023-03-03 8,330.13 8,371.79 8,221.43 8,237.26 0.0M
2023-03-02 8,670.37 8,702.14 8,448.49 8,451.73 0.0M
2023-03-01 8,373.96 8,588.48 8,310.10 8,550.83 0.0M
2023-02-28 8,501.72 8,521.95 8,338.92 8,458.97 0.0M
2023-02-27 8,510.69 8,532.96 8,340.83 8,419.11 0.0M
2023-02-24 8,308.21 8,702.38 8,303.22 8,702.38 0.0M
2023-02-23 8,393.92 8,417.33 8,289.74 8,388.17 0.0M
2023-02-22 8,485.58 8,593.75 8,426.88 8,447.44 0.0M
2023-02-21 8,386.61 8,573.02 8,357.95 8,416.05 0.0M
2023-02-20 8,281.28 8,368.29 8,281.28 8,333.33 0.0M
2023-02-17 8,388.12 8,478.14 8,264.27 8,314.68 0.0M
2023-02-16 8,185.85 8,337.50 8,156.43 8,229.72 0.0M
2023-02-15 8,457.32 8,457.32 8,280.54 8,294.89 0.0M
2023-02-14 8,432.03 8,477.99 8,295.47 8,457.92 0.0M
2023-02-13 8,580.75 8,591.05 8,432.66 8,446.06 0.0M
2023-02-10 8,536.13 8,718.57 8,468.65 8,619.38 0.0M
2023-02-09 8,419.69 8,435.75 8,323.36 8,427.22 0.0M
2023-02-08 8,482.38 8,596.37 8,466.60 8,593.29 0.0M
2023-02-07 8,596.01 8,658.38 8,553.82 8,591.37 0.0M
2023-02-06 8,536.94 8,680.06 8,516.52 8,605.91 0.0M
2023-02-03 8,556.78 8,604.22 8,397.86 8,397.86 0.0M
2023-02-02 8,632.53 8,642.32 8,447.22 8,463.82 0.0M
2023-02-01 8,756.96 8,807.51 8,686.80 8,754.99 0.0M
2023-01-31 8,806.63 8,952.12 8,775.96 8,787.44 0.0M
2023-01-30 8,838.46 8,958.60 8,776.30 8,806.54 0.0M
2023-01-27 8,762.95 8,820.63 8,677.55 8,722.29 0.0M
2023-01-26 8,728.44 8,790.62 8,697.07 8,737.92 0.0M
2023-01-25 8,803.29 8,979.21 8,801.59 8,846.92 0.0M
2023-01-24 8,782.65 8,913.14 8,782.65 8,824.73 0.0M
2023-01-23 8,886.03 8,951.87 8,805.27 8,832.77 0.0M
2023-01-20 8,971.46 9,060.15 8,944.72 8,972.54 0.0M
2023-01-19 8,828.04 9,092.10 8,815.46 9,084.93 0.0M
2023-01-18 8,732.53 8,760.57 8,651.11 8,748.00 0.0M
2023-01-17 8,813.19 8,882.70 8,666.33 8,746.78 0.0M
2023-01-16 8,801.32 8,868.96 8,795.45 8,818.94 0.0M
2023-01-13 8,910.59 8,937.39 8,799.15 8,843.30 0.0M
2023-01-12 9,009.68 9,036.32 8,868.31 8,946.56 0.0M
2023-01-11 9,189.93 9,216.31 9,027.54 9,064.26 0.0M
2023-01-10 9,293.02 9,323.90 9,229.45 9,255.80 0.0M
2023-01-09 9,385.47 9,408.14 9,147.94 9,203.93 0.0M
2023-01-06 9,698.10 9,762.38 9,438.37 9,438.37 0.0M
2023-01-05 9,733.13 9,774.75 9,657.12 9,730.64 0.0M
2023-01-04 9,988.28 9,995.95 9,650.80 9,658.81 0.0M
2023-01-03 10,256.04 10,256.04 9,927.76 10,135.99 0.0M
2023-01-02 10,455.84 10,473.18 10,248.00 10,274.07 0.0M