EURO STOXX 50 Daily Leverage Net Return (SX5TL)

SX5TL
🏛️ ドイツ →
17,427.10
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 17,220.32 17,452.14 17,172.58 17,427.10 0.0M
2025-09-25 17,067.47 17,158.05 16,880.35 17,066.49 0.0M
2025-09-24 17,192.65 17,300.75 17,100.30 17,191.30 0.0M
2025-09-23 17,092.05 17,383.55 17,092.05 17,241.66 0.0M
2025-09-19 17,160.24 17,379.48 17,120.12 17,155.07 0.0M
2025-09-17 16,747.12 16,758.05 16,554.98 16,608.16 0.0M
2025-09-16 17,018.17 17,077.44 16,614.49 16,625.35 0.0M
2025-09-15 16,914.27 17,089.11 16,887.22 17,053.29 0.0M
2025-09-12 16,787.87 16,787.87 16,552.62 16,747.63 0.0M
2025-09-11 16,578.47 16,830.23 16,525.42 16,724.16 0.0M
2025-09-10 16,762.77 16,888.17 16,526.05 16,568.81 0.0M
2025-09-09 16,631.93 16,732.93 16,487.53 16,615.37 0.0M
2025-09-08 16,469.35 16,613.26 16,396.30 16,579.22 0.0M
2025-09-05 16,600.66 16,607.91 16,203.66 16,308.34 0.0M
2025-09-04 16,319.16 16,515.11 16,279.78 16,485.44 0.0M
2025-09-03 16,374.96 16,459.59 16,230.91 16,353.19 0.0M
2025-09-02 16,619.05 16,619.05 16,143.23 16,146.80 0.0M
2025-09-01 16,628.91 16,684.56 16,561.16 16,618.75 0.0M
2025-08-29 16,754.60 16,797.91 16,527.01 16,527.01 0.0M
2025-08-28 16,949.07 17,020.46 16,692.07 16,808.35 0.0M
2025-08-27 16,817.30 16,854.46 16,618.18 16,786.59 0.0M
2025-08-26 16,812.16 16,898.92 16,681.66 16,729.27 0.0M
2025-08-25 17,295.63 17,319.33 17,089.25 17,107.53 0.0M
2025-08-22 17,198.41 17,532.98 17,170.71 17,391.31 0.0M
2025-08-21 17,264.63 17,281.23 17,083.22 17,227.94 0.0M
2025-08-20 17,180.14 17,414.78 17,157.08 17,293.16 0.0M
2025-08-19 17,153.02 17,402.45 17,090.84 17,363.65 0.0M
2025-08-18 17,081.98 17,087.37 16,918.19 17,059.34 0.0M
2025-08-15 17,211.92 17,256.96 17,099.99 17,150.45 0.0M
2025-08-14 16,857.34 17,087.06 16,788.11 17,064.18 0.0M
2025-08-13 16,618.11 16,816.66 16,599.38 16,775.96 0.0M
2025-08-12 16,501.89 16,533.05 16,307.99 16,454.59 0.0M
2025-08-11 16,628.56 16,632.40 16,392.38 16,430.23 0.0M
2025-08-08 16,461.87 16,649.99 16,400.82 16,531.52 0.0M
2025-08-07 16,104.87 16,565.28 16,086.67 16,432.53 0.0M
2025-08-06 16,076.84 16,131.82 15,950.50 16,014.94 0.0M
2025-08-05 16,042.35 16,059.26 15,849.89 15,932.78 0.0M
2025-08-04 15,564.43 15,889.72 15,564.43 15,889.72 0.0M
2025-08-01 15,990.04 16,047.92 15,360.00 15,426.32 0.0M
2025-07-31 16,879.21 17,000.00 16,363.10 16,377.52 0.0M
2025-07-30 16,673.35 16,893.55 16,643.94 16,835.93 0.0M
2025-07-29 16,615.61 16,955.80 16,605.30 16,739.75 0.0M
2025-07-28 16,977.48 16,987.69 16,452.78 16,493.79 0.0M
2025-07-25 16,390.22 16,643.15 16,366.08 16,580.74 0.0M
2025-07-24 16,757.88 16,854.99 16,494.00 16,600.61 0.0M
2025-07-23 16,504.69 16,699.87 16,424.67 16,533.85 0.0M
2025-07-22 16,418.77 16,432.42 16,124.39 16,202.49 0.0M
2025-07-21 16,618.19 16,634.25 16,376.64 16,528.34 0.0M
2025-07-18 16,839.57 16,900.02 16,581.29 16,619.43 0.0M
2025-07-17 16,559.52 16,731.97 16,483.12 16,731.97 0.0M
2025-07-16 16,398.62 16,578.72 16,247.98 16,247.98 0.0M
2025-07-15 16,826.97 16,867.86 16,579.43 16,596.75 0.0M
2025-07-14 16,496.35 16,703.43 16,494.45 16,701.53 0.0M
2025-07-11 16,998.56 17,000.12 16,699.51 16,783.40 0.0M
2025-07-10 17,277.23 17,334.89 17,108.67 17,129.59 0.0M
2025-07-09 16,832.36 17,214.89 16,782.31 17,177.21 0.0M
2025-07-08 16,563.71 16,740.92 16,481.67 16,719.47 0.0M
2025-07-07 16,266.14 16,532.25 16,211.34 16,532.25 0.0M
2025-07-04 16,349.13 16,352.39 16,125.75 16,211.97 0.0M
2025-07-03 16,469.29 16,532.41 16,282.54 16,532.41 0.0M
2025-07-02 16,334.38 16,412.35 16,178.11 16,382.92 0.0M
2025-07-01 16,358.20 16,358.20 16,060.53 16,161.83 0.0M
2025-06-30 16,490.84 16,492.19 16,248.84 16,290.67 0.0M
2025-06-27 16,185.37 16,431.99 16,166.91 16,431.99 0.0M
2025-06-26 16,094.70 16,096.68 15,807.42 15,936.92 0.0M
2025-06-25 16,336.57 16,381.03 15,986.53 15,986.53 0.0M
2025-06-24 16,417.00 16,421.67 16,179.61 16,264.21 0.0M
2025-06-23 15,687.14 15,975.61 15,613.90 15,810.02 0.0M
2025-06-20 15,848.22 16,135.82 15,836.69 15,883.84 0.0M
2025-06-19 15,887.25 15,918.24 15,663.29 15,664.47 0.0M
2025-06-18 16,242.37 16,284.03 15,997.72 16,079.60 0.0M
2025-06-17 16,230.58 16,293.74 16,069.34 16,214.09 0.0M
2025-06-16 16,352.30 16,558.10 16,281.62 16,530.20 0.0M
2025-06-13 16,159.08 16,355.44 16,098.98 16,231.85 0.0M
2025-06-12 16,697.90 16,800.47 16,463.40 16,670.40 0.0M
2025-06-11 17,075.14 17,106.36 16,873.88 16,873.88 0.0M
2025-06-10 17,041.96 17,095.21 16,893.88 17,014.72 0.0M
2025-06-09 17,092.20 17,092.20 16,892.50 17,054.53 0.0M
2025-06-06 16,963.70 17,138.02 16,887.90 17,105.07 0.0M
2025-06-05 17,000.61 17,119.92 16,804.60 16,983.03 0.0M
2025-06-04 16,919.02 17,068.45 16,837.09 16,950.30 0.0M
2025-06-03 16,766.41 16,767.77 16,460.21 16,767.77 0.0M
2025-06-02 16,606.71 16,697.69 16,347.74 16,643.67 0.0M
2025-05-30 16,763.09 16,938.01 16,666.88 16,715.81 0.0M
2025-05-29 17,117.66 17,160.74 16,706.84 16,745.05 0.0M
2025-05-28 17,035.21 17,103.51 16,788.03 16,791.72 0.0M
2025-05-27 16,891.46 17,156.38 16,859.30 17,025.92 0.0M
2025-05-26 16,993.07 16,993.30 16,821.30 16,893.69 0.0M
2025-05-23 17,165.41 17,198.39 16,007.87 16,470.21 0.0M
2025-05-22 17,124.58 17,141.31 16,840.81 17,089.98 0.0M
2025-05-21 17,206.93 17,322.95 17,036.70 17,281.08 0.0M
2025-05-20 17,165.93 17,363.10 17,084.65 17,283.46 0.0M
2025-05-19 16,977.79 17,111.72 16,829.20 17,111.72 0.0M
2025-05-16 17,018.80 17,184.47 16,912.66 17,037.88 0.0M
2025-05-15 16,719.10 16,939.91 16,636.51 16,939.91 0.0M
2025-05-14 16,968.42 16,974.29 16,694.45 16,873.64 0.0M
2025-05-09 16,195.67 16,326.11 16,168.25 16,241.73 0.0M
2025-05-08 15,943.35 16,173.12 15,923.01 16,077.89 0.0M
2025-05-07 15,849.89 15,910.68 15,666.80 15,706.21 0.0M
2025-05-06 16,056.84 16,056.84 15,579.82 15,899.95 0.0M
2025-05-05 15,932.64 16,052.18 15,888.32 16,014.02 0.0M
2025-05-02 15,572.23 15,954.74 15,541.43 15,954.74 0.0M
2025-04-30 15,282.03 15,349.48 14,880.93 15,201.67 0.0M
2025-04-29 15,278.60 15,332.65 15,075.75 15,212.60 0.0M
2025-04-28 15,273.22 15,415.88 15,223.22 15,246.48 0.0M
2025-04-25 15,117.61 15,228.85 14,992.53 15,152.68 0.0M
2025-04-24 14,672.51 14,927.97 14,504.55 14,920.17 0.0M
2025-04-23 14,561.86 14,939.87 14,518.51 14,799.08 0.0M
2025-04-22 13,782.82 14,024.01 13,646.85 14,024.01 0.0M
2025-04-17 13,946.91 14,034.96 13,762.08 13,836.26 0.0M
2025-04-16 13,729.81 14,016.12 13,587.36 14,013.14 0.0M
2025-04-15 13,780.81 14,075.82 13,719.87 14,036.37 0.0M
2025-04-14 13,607.57 13,842.54 13,469.45 13,707.86 0.0M
2025-04-11 13,425.48 13,437.57 12,712.89 13,034.68 0.0M
2025-04-10 13,269.53 14,092.80 13,205.24 13,205.24 0.0M
2025-04-09 12,322.25 12,613.76 11,860.41 12,146.44 0.0M
2025-04-08 12,704.11 13,251.88 12,420.97 12,970.75 0.0M
2025-04-07 12,048.34 13,707.73 11,689.02 12,335.60 0.0M
2025-04-04 14,715.41 14,771.94 13,265.88 13,573.47 0.0M
2025-04-03 15,375.44 15,592.71 14,894.21 14,948.48 0.0M
2025-04-02 16,067.88 16,107.81 15,815.33 16,107.81 0.0M
2025-04-01 16,062.90 16,260.40 15,924.04 16,208.61 0.0M
2025-03-31 15,954.12 16,043.15 15,594.75 15,777.51 0.0M
2025-03-28 16,445.84 16,556.07 16,184.39 16,288.42 0.0M
2025-03-27 16,401.84 16,710.84 16,332.66 16,596.07 0.0M
2025-03-26 17,253.20 17,253.20 16,761.12 16,787.29 0.0M
2025-03-25 16,942.16 17,308.68 16,891.44 17,174.27 0.0M
2025-03-24 17,126.92 17,146.00 16,723.94 16,807.51 0.0M
2025-03-21 16,874.03 16,936.81 16,667.33 16,857.94 0.0M
2025-03-20 17,363.55 17,415.78 16,889.86 17,009.34 0.0M
2025-03-19 17,074.93 17,414.81 17,074.93 17,366.52 0.0M
2025-03-18 17,077.35 17,329.73 17,069.40 17,227.43 0.0M
2025-03-17 16,648.34 16,990.67 16,619.98 16,982.60 0.0M
2025-03-14 16,177.61 16,780.54 16,171.88 16,730.17 0.0M
2025-03-13 16,329.27 16,621.62 16,184.68 16,268.59 0.0M
2025-03-12 16,415.94 16,748.16 16,220.89 16,460.56 0.0M
2025-03-11 16,697.99 16,881.53 16,064.53 16,160.45 0.0M
2025-03-10 17,219.98 17,219.98 16,563.74 16,637.92 0.0M
2025-03-06 17,539.49 17,616.08 17,055.10 17,484.23 0.0M
2025-03-05 17,212.96 17,560.67 17,192.40 17,288.19 0.0M
2025-03-04 17,228.36 17,230.97 16,554.42 16,659.83 0.0M
2025-03-03 17,257.36 17,810.50 16,971.61 17,637.79 0.0M
2025-02-28 16,896.08 17,157.47 16,830.34 17,157.47 0.0M
2025-02-27 17,277.78 17,389.31 16,992.01 17,215.60 0.0M
2025-02-26 17,309.37 17,606.73 17,266.13 17,569.44 0.0M
2025-02-25 17,005.06 17,252.81 16,939.82 17,068.95 0.0M
2025-02-24 17,238.73 17,287.77 16,912.44 17,107.09 0.0M
2025-02-21 17,191.68 17,338.93 17,116.86 17,244.22 0.0M
2025-02-20 17,240.38 17,401.60 17,116.61 17,155.77 0.0M
2025-02-19 17,653.63 17,659.90 17,109.22 17,158.05 0.0M
2025-02-18 17,587.51 17,687.59 17,449.05 17,622.34 0.0M
2025-02-17 17,361.00 17,562.85 17,354.58 17,534.75 0.0M
2025-02-14 17,386.39 17,543.03 17,306.46 17,371.03 0.0M
2025-02-13 17,155.19 17,401.36 17,002.57 17,391.34 0.0M
2025-02-12 16,833.23 16,855.70 16,557.20 16,803.06 0.0M
2025-02-11 16,530.19 16,737.38 16,499.24 16,713.00 0.0M
2025-02-10 16,399.87 16,554.65 16,353.25 16,513.37 0.0M
2025-02-07 16,477.20 16,516.27 16,260.56 16,311.29 0.0M
2025-02-06 16,114.33 16,544.58 16,079.56 16,505.11 0.0M
2025-02-05 15,860.85 15,987.81 15,816.70 15,987.81 0.0M
2025-02-04 15,708.78 15,967.57 15,511.41 15,949.70 0.0M
2025-02-03 15,406.81 15,736.20 15,406.81 15,670.71 0.0M
2025-01-31 16,149.50 16,260.20 16,012.00 16,093.40 0.0M
2025-01-30 15,908.28 16,084.63 15,885.73 16,066.50 0.0M
2025-01-29 15,770.91 15,839.98 15,711.87 15,757.35 0.0M
2025-01-28 15,543.87 15,691.65 15,452.58 15,549.54 0.0M
2025-01-27 15,351.82 15,595.97 15,166.49 15,507.51 0.0M
2025-01-24 15,880.64 15,943.69 15,639.22 15,697.69 0.0M
2025-01-23 15,570.83 15,707.87 15,491.79 15,687.83 0.0M
2025-01-22 15,478.42 15,757.06 15,444.24 15,619.20 0.0M
2025-01-21 15,332.42 15,414.49 15,301.76 15,383.11 0.0M
2025-01-20 15,338.98 15,487.25 15,245.79 15,375.46 0.0M
2025-01-17 15,136.85 15,334.06 15,114.49 15,273.23 0.0M
2025-01-16 14,952.69 15,033.30 14,841.63 15,031.05 0.0M
2025-01-15 14,351.42 14,710.67 14,272.45 14,599.37 0.0M
2025-01-14 14,398.57 14,496.20 14,266.12 14,302.91 0.0M
2025-01-13 14,139.96 14,195.05 13,938.82 14,153.24 0.0M
2025-01-10 14,484.43 14,603.66 14,251.94 14,289.35 0.0M
2025-01-09 14,227.16 14,541.36 14,227.16 14,516.93 0.0M
2025-01-08 14,492.17 14,624.56 14,221.06 14,394.22 0.0M
2025-01-07 14,326.56 14,594.02 14,240.13 14,484.67 0.0M
2025-01-06 13,888.68 14,341.11 13,815.58 14,341.11 0.0M
2025-01-03 13,884.33 13,934.11 13,638.35 13,696.99 0.0M
2025-01-02 13,899.32 13,961.87 13,555.01 13,961.87 0.0M