LevDAX x2 Total Return EUR (LEVDAX)

LEVDAX
🏛️ ドイツ →
31,172.97
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
2024-12-30 22,943.58 23,140.68 22,919.70 22,981.06 0.0M
2024-12-27 22,809.91 23,161.46 22,740.01 23,161.46 0.0M
2024-12-23 22,855.52 22,978.65 22,757.66 22,857.36 0.0M
2024-12-20 22,803.06 23,039.11 22,402.03 22,946.50 0.0M
2024-12-19 23,291.99 23,463.69 23,120.72 23,145.82 0.0M
2024-12-18 23,862.60 23,993.83 23,787.67 23,789.05 0.0M
2024-12-17 23,905.43 24,060.24 23,788.75 23,800.24 0.0M
2024-12-16 24,072.89 24,137.20 23,940.21 23,961.61 0.0M
2024-12-13 24,293.72 24,464.26 24,094.75 24,186.83 0.0M
2024-12-12 24,270.13 24,301.82 24,146.78 24,237.42 0.0M
2024-12-11 23,932.20 24,213.84 23,924.34 24,175.45 0.0M
2024-12-10 23,893.14 24,165.35 23,890.52 24,012.36 0.0M
2024-12-09 24,328.99 24,328.99 23,988.72 24,054.36 0.0M
2024-12-06 24,128.98 24,250.45 24,026.49 24,152.81 0.0M
2024-12-05 23,763.45 24,128.42 23,758.84 24,094.00 0.0M
2024-12-04 23,499.72 23,864.56 23,456.47 23,798.28 0.0M
2024-12-03 23,137.76 23,348.36 23,089.26 23,299.07 0.0M
2024-12-02 22,314.94 23,108.51 22,274.58 23,108.51 0.0M
2024-11-29 21,902.13 22,444.27 21,856.53 22,413.30 0.0M
2024-11-28 21,829.21 21,988.08 21,784.07 21,961.53 0.0M
2024-11-27 21,586.93 21,652.68 21,333.60 21,595.87 0.0M
2024-11-26 21,704.60 21,876.76 21,546.91 21,674.82 0.0M
2024-11-25 22,052.06 22,065.70 21,754.17 21,923.69 0.0M
2024-11-22 21,560.24 21,778.53 21,105.62 21,743.94 0.0M
2024-11-21 21,163.69 21,366.72 20,807.41 21,352.46 0.0M
2024-11-20 21,370.64 21,472.16 20,946.78 21,041.37 0.0M
2024-11-19 21,425.07 21,505.49 20,612.58 21,166.71 0.0M
2024-11-18 21,591.48 21,658.44 21,239.07 21,456.96 0.0M
2024-11-15 21,342.66 21,686.84 21,310.09 21,511.48 0.0M
2024-11-14 21,207.92 21,729.55 21,181.88 21,632.33 0.0M
2024-11-13 21,103.83 21,328.95 20,691.81 21,056.83 0.0M
2024-11-12 21,641.69 21,821.54 21,094.92 21,126.62 0.0M
2024-11-11 21,931.67 22,291.06 21,922.20 22,070.53 0.0M
2024-11-08 21,997.11 21,997.13 21,397.84 21,553.72 0.0M
2024-11-07 21,431.67 22,055.85 21,412.92 21,888.25 0.0M
2024-11-06 21,894.65 22,351.86 21,100.75 21,171.46 0.0M
2024-11-05 21,468.96 21,677.02 21,322.28 21,661.65 0.0M
2024-11-04 21,610.19 21,732.13 21,420.91 21,421.11 0.0M
2024-11-01 21,309.34 21,763.55 21,282.82 21,668.38 0.0M
2024-10-31 21,317.78 21,515.11 21,111.27 21,274.68 0.0M
2024-10-30 22,014.43 22,054.32 21,553.82 21,681.62 0.0M
2024-10-29 22,543.57 22,563.66 22,156.72 22,186.58 0.0M
2024-10-28 22,304.33 22,400.54 22,009.39 22,311.05 0.0M
2024-10-25 22,062.19 22,282.24 21,992.55 22,162.46 0.0M
2024-10-24 22,060.41 22,372.72 22,060.41 22,117.72 0.0M
2024-10-23 22,021.05 22,169.29 21,863.71 21,971.70 0.0M
2024-10-22 22,318.39 22,460.95 21,953.41 22,074.64 0.0M
2024-10-21 22,507.60 22,589.55 22,144.59 22,166.39 0.0M
2024-10-18 22,364.24 22,647.79 22,356.19 22,624.92 0.0M
2024-10-17 22,290.00 22,665.33 22,266.48 22,457.53 0.0M
2024-10-16 22,191.19 22,293.82 22,045.64 22,117.02 0.0M
2024-10-15 22,459.14 22,578.77 22,175.54 22,241.14 0.0M
2024-10-14 22,070.04 22,316.97 22,031.32 22,293.92 0.0M
2024-10-11 21,618.09 22,002.70 21,549.34 21,995.33 0.0M
2024-10-10 21,702.75 21,798.26 21,482.82 21,630.63 0.0M
2024-10-09 21,308.02 21,741.60 21,179.85 21,732.23 0.0M
2024-10-08 21,024.58 21,384.78 20,966.38 21,313.07 0.0M
2024-10-07 21,503.11 21,506.93 21,192.84 21,399.55 0.0M
2024-10-04 21,104.56 21,556.74 21,067.95 21,443.84 0.0M
2024-10-03 21,343.36 21,424.00 21,095.68 21,210.59 0.0M
2024-10-02 21,676.94 21,742.84 21,311.54 21,548.62 0.0M
2024-10-01 22,105.05 22,194.78 21,502.64 21,659.93 0.0M
2024-09-30 22,115.55 22,201.63 21,891.50 21,915.72 0.0M
2024-09-27 21,774.60 22,303.85 21,734.34 22,262.51 0.0M
2024-09-26 21,443.11 21,765.85 21,399.90 21,733.16 0.0M
2024-09-25 20,862.37 21,128.18 20,849.44 21,024.37 0.0M
2024-09-24 21,169.40 21,273.61 20,994.60 21,200.92 0.0M
2024-09-23 20,695.40 20,894.46 20,513.67 20,871.17 0.0M
2024-09-20 20,991.33 21,001.65 20,576.85 20,598.46 0.0M
2024-09-19 20,956.88 21,325.34 20,799.70 21,231.61 0.0M
2024-09-18 20,633.53 20,692.78 20,558.03 20,593.55 0.0M
2024-09-17 20,541.72 20,801.15 20,508.57 20,627.93 0.0M
2024-09-16 20,401.37 20,512.41 20,352.40 20,426.31 0.0M
2024-09-13 20,244.96 20,628.60 20,236.26 20,578.92 0.0M
2024-09-12 20,218.90 20,353.63 19,892.65 20,186.48 0.0M
2024-09-11 19,809.04 20,007.05 19,521.37 19,782.58 0.0M
2024-09-10 19,974.75 20,134.58 19,576.64 19,646.29 0.0M
2024-09-09 19,896.28 20,122.21 19,839.63 20,034.39 0.0M
2024-09-06 20,245.45 20,405.13 19,676.36 19,735.31 0.0M
2024-09-05 20,256.96 20,560.48 20,251.28 20,338.82 0.0M
2024-09-04 20,242.34 20,512.50 20,242.34 20,374.68 0.0M
2024-09-03 21,239.03 21,264.15 20,678.49 20,720.13 0.0M
2024-09-02 21,094.00 21,148.54 20,792.91 21,132.64 0.0M
2024-08-30 21,051.39 21,228.47 21,039.65 21,086.13 0.0M
2024-08-29 20,831.96 21,153.05 20,809.77 21,101.03 0.0M
2024-08-28 20,732.63 20,978.36 20,702.44 20,814.54 0.0M
2024-08-27 20,497.20 20,688.80 20,465.25 20,595.23 0.0M
2024-08-26 20,395.42 20,503.38 20,317.56 20,455.08 0.0M
2024-08-23 20,291.34 20,578.71 20,248.58 20,497.14 0.0M
2024-08-22 20,119.89 20,320.59 20,118.43 20,194.21 0.0M
2024-08-21 19,904.05 20,159.58 19,889.74 20,099.56 0.0M
2024-08-20 20,155.28 20,203.26 19,887.05 19,903.46 0.0M
2024-08-19 19,808.88 20,117.29 19,749.01 20,045.29 0.0M
2024-08-16 19,651.11 19,883.66 19,630.87 19,836.76 0.0M
2024-08-15 19,105.36 19,571.21 18,961.41 19,539.81 0.0M
2024-08-14 18,905.21 18,989.07 18,789.15 18,912.42 0.0M
2024-08-13 18,733.57 18,770.07 18,460.97 18,759.54 0.0M
2024-08-12 18,702.84 18,797.34 18,480.08 18,582.15 0.0M
2024-08-09 18,476.15 18,718.45 18,362.18 18,580.71 0.0M
2024-08-08 18,151.27 18,527.78 17,992.47 18,493.86 0.0M
2024-08-07 17,997.26 18,466.00 17,890.90 18,359.85 0.0M
2024-08-06 17,966.07 18,135.75 17,577.07 17,825.96 0.0M
2024-08-05 18,186.87 18,186.87 17,139.09 17,796.46 0.0M
2024-08-02 18,956.15 19,027.24 18,396.86 18,476.71 0.0M
2024-08-01 20,150.44 20,168.92 19,353.66 19,383.14 0.0M
2024-07-31 20,307.91 20,441.62 20,158.58 20,319.86 0.0M
2024-07-30 20,006.42 20,235.02 19,957.49 20,109.14 0.0M
2024-07-29 20,399.37 20,407.88 19,889.62 19,914.55 0.0M
2024-07-26 19,780.57 20,157.56 19,700.60 20,132.95 0.0M
2024-07-25 19,681.94 19,936.91 19,435.86 19,876.96 0.0M
2024-07-24 20,087.98 20,224.82 19,988.12 20,072.90 0.0M
2024-07-23 20,325.65 20,645.81 20,245.95 20,450.34 0.0M
2024-07-22 18,680.81 20,256.06 18,680.81 20,123.19 0.0M
2024-07-19 19,990.35 19,992.47 19,600.80 19,621.81 0.0M
2024-07-18 20,208.25 20,420.70 20,017.55 20,022.88 0.0M
2024-07-17 20,370.71 20,415.96 20,007.71 20,206.00 0.0M
2024-07-16 20,537.16 20,537.16 20,231.75 20,385.97 0.0M
2024-07-15 20,873.16 20,890.05 20,527.27 20,549.28 0.0M
2024-07-12 20,435.65 20,975.77 20,422.19 20,906.92 0.0M
2024-07-11 20,164.51 20,534.18 20,164.41 20,438.03 0.0M
2024-07-10 19,791.25 20,189.30 19,791.25 20,161.28 0.0M
2024-07-09 20,309.39 20,313.01 19,743.34 19,792.19 0.0M
2024-07-08 20,318.02 20,664.25 20,251.55 20,313.14 0.0M
2024-07-05 20,272.63 20,711.67 20,206.66 20,327.27 0.0M
2024-07-04 20,111.48 20,313.30 20,110.87 20,274.60 0.0M
2024-07-03 19,693.20 20,156.14 19,693.20 20,110.54 0.0M
2024-07-02 19,924.83 19,924.83 19,365.98 19,657.14 0.0M
2024-07-01 19,817.21 20,304.99 19,817.04 19,935.28 0.0M
2024-06-28 19,770.76 20,076.21 19,740.64 19,821.74 0.0M
2024-06-27 19,649.50 19,888.83 19,619.87 19,769.83 0.0M
2024-06-26 19,698.96 20,103.46 19,414.42 19,652.23 0.0M
2024-06-25 19,971.31 19,987.03 19,480.21 19,702.89 0.0M
2024-06-24 19,681.62 20,091.62 19,681.62 20,028.49 0.0M
2024-06-21 19,882.03 19,889.37 19,523.60 19,683.68 0.0M
2024-06-20 19,483.24 19,883.33 19,483.05 19,883.33 0.0M
2024-06-19 19,621.04 19,657.10 19,457.13 19,483.71 0.0M
2024-06-18 19,498.24 19,801.90 19,497.81 19,624.50 0.0M
2024-06-17 19,360.10 19,663.48 19,276.91 19,489.06 0.0M
2024-06-14 19,932.77 20,013.76 19,242.05 19,353.02 0.0M
2024-06-13 20,746.41 20,746.41 19,903.26 19,930.56 0.0M
2024-06-12 20,169.98 20,792.01 20,169.98 20,746.23 0.0M
2024-06-11 20,458.35 20,558.30 19,979.94 20,175.42 0.0M
2024-06-10 20,577.24 20,577.24 20,153.39 20,454.15 0.0M
2024-06-07 20,804.65 20,804.65 20,303.65 20,599.75 0.0M
2024-06-06 20,645.92 21,108.45 20,645.92 20,815.06 0.0M
2024-06-05 20,272.62 20,753.54 20,272.62 20,646.87 0.0M
2024-06-04 20,725.51 20,725.51 20,184.67 20,274.03 0.0M
2024-06-03 20,496.35 20,924.59 20,496.35 20,727.57 0.0M
2024-05-31 20,484.43 20,588.67 20,332.66 20,490.45 0.0M
2024-05-30 20,420.95 20,567.84 20,263.73 20,490.26 0.0M
2024-05-29 20,898.08 20,898.08 20,361.64 20,440.60 0.0M
2024-05-28 21,120.63 21,299.50 20,804.49 20,900.86 0.0M
2024-05-27 20,960.76 21,122.11 20,910.74 21,121.17 0.0M
2024-05-24 20,933.18 20,975.87 20,548.26 20,946.11 0.0M
2024-05-23 20,924.12 21,112.73 20,827.11 20,943.92 0.0M
2024-05-22 21,036.97 21,036.97 20,836.08 20,921.42 0.0M
2024-05-21 21,122.68 21,122.68 20,828.90 21,028.40 0.0M
2024-05-20 20,993.80 21,204.46 20,993.80 21,125.82 0.0M
2024-05-17 21,008.06 21,032.28 20,816.17 20,988.21 0.0M
2024-05-16 21,376.08 21,412.15 21,017.08 21,067.99 0.0M
2024-05-15 21,030.14 21,419.06 21,030.14 21,366.13 0.0M
2024-05-14 21,068.67 21,097.74 20,828.34 21,024.97 0.0M
2024-05-13 21,155.42 21,215.23 21,004.00 21,085.48 0.0M
2024-05-10 20,968.89 21,325.78 20,968.89 21,161.92 0.0M
2024-05-09 20,551.83 20,998.97 20,529.50 20,970.77 0.0M
2024-05-08 20,404.01 20,651.69 20,397.38 20,554.87 0.0M
2024-05-07 19,849.25 20,432.92 19,849.25 20,405.94 0.0M
2024-05-06 19,474.75 19,903.37 19,474.75 19,851.56 0.0M
2024-05-03 19,264.23 19,706.88 19,263.95 19,482.58 0.0M
2024-05-02 19,343.33 19,440.96 19,214.34 19,258.61 0.0M
2024-04-30 19,749.35 19,822.94 19,315.09 19,340.05 0.0M
2024-04-29 19,843.95 20,004.93 19,715.59 19,748.14 0.0M
2024-04-26 19,330.08 19,931.87 19,330.08 19,848.39 0.0M
2024-04-25 19,697.12 19,724.52 19,060.62 19,324.89 0.0M
2024-04-24 19,813.04 20,001.18 19,638.44 19,700.57 0.0M
2024-04-23 19,214.94 19,824.89 19,214.94 19,809.80 0.0M
2024-04-22 18,953.89 19,277.61 18,953.89 19,216.32 0.0M
2024-04-19 19,168.64 19,168.72 18,721.56 18,959.06 0.0M
2024-04-18 19,043.58 19,231.91 18,918.28 19,176.38 0.0M
2024-04-17 19,021.41 19,328.90 18,952.35 19,034.24 0.0M
2024-04-16 19,584.78 19,585.91 18,913.68 19,028.32 0.0M
2024-04-15 19,404.18 19,954.40 19,404.18 19,596.64 0.0M
2024-04-12 19,472.31 19,898.28 19,244.35 19,395.12 0.0M
2024-04-11 19,759.93 19,770.41 19,253.59 19,449.71 0.0M
2024-04-10 19,723.77 20,074.21 19,498.92 19,763.94 0.0M
2024-04-09 20,255.88 20,256.12 19,680.40 19,721.25 0.0M
2024-04-08 19,917.93 20,275.73 19,917.93 20,259.48 0.0M
2024-04-05 20,454.70 20,454.70 19,756.96 19,950.43 0.0M
2024-04-04 20,378.37 20,513.89 20,320.37 20,459.96 0.0M
2024-04-03 20,193.91 20,402.19 20,193.91 20,383.72 0.0M
2024-04-02 20,667.09 20,834.38 20,183.06 20,199.14 0.0M
2024-03-28 20,645.61 20,727.02 20,626.54 20,679.33 0.0M
2024-03-27 20,442.87 20,723.09 20,442.87 20,647.30 0.0M
2024-03-26 20,173.32 20,504.46 20,161.61 20,443.41 0.0M
2024-03-25 20,052.81 20,227.37 19,987.78 20,173.89 0.0M
2024-03-22 19,990.93 20,102.92 19,915.91 20,058.84 0.0M
2024-03-21 19,654.76 20,003.64 19,654.76 20,002.42 0.0M
2024-03-20 19,587.43 19,710.66 19,517.25 19,646.72 0.0M
2024-03-19 19,468.66 19,611.69 19,429.57 19,588.78 0.0M
2024-03-18 19,479.89 19,651.94 19,407.34 19,472.00 0.0M
2024-03-15 19,490.63 19,707.94 19,465.80 19,487.39 0.0M
2024-03-14 19,633.97 19,712.49 19,409.71 19,501.36 0.0M
2024-03-13 19,596.05 19,632.88 19,498.21 19,545.71 0.0M
2024-03-12 19,222.75 19,573.54 19,086.67 19,556.09 0.0M
2024-03-11 18,974.26 19,097.16 18,908.96 19,087.54 0.0M
2024-03-08 19,318.11 19,341.17 19,199.70 19,241.63 0.0M
2024-03-07 18,888.37 19,383.11 18,825.00 19,305.19 0.0M
2024-03-06 18,970.21 19,097.40 18,962.89 19,036.32 0.0M
2024-03-05 18,965.62 19,102.73 18,880.36 18,999.20 0.0M
2024-03-04 19,098.29 19,126.16 18,971.92 19,039.59 0.0M
2024-03-01 19,212.18 19,261.64 18,992.06 19,086.86 0.0M
2024-02-29 18,873.88 19,104.37 18,842.90 18,967.00 0.0M
2024-02-28 18,737.33 18,814.07 18,701.89 18,804.71 0.0M
2024-02-27 18,446.80 18,726.17 18,440.03 18,711.53 0.0M
2024-02-26 18,375.65 18,510.64 18,374.94 18,431.71 0.0M
2024-02-23 18,329.99 18,481.37 18,293.59 18,429.85 0.0M
2024-02-22 18,237.93 18,452.00 18,140.09 18,328.82 0.0M
2024-02-21 17,772.66 17,888.57 17,692.11 17,805.94 0.0M
2024-02-20 17,700.33 17,739.06 17,602.51 17,704.90 0.0M
2024-02-19 17,722.09 17,769.69 17,666.89 17,756.47 0.0M
2024-02-16 17,814.93 17,983.02 17,696.78 17,815.07 0.0M
2024-02-15 17,620.69 17,757.92 17,582.10 17,670.46 0.0M
2024-02-14 17,314.82 17,489.15 17,282.89 17,463.89 0.0M
2024-02-13 17,553.44 17,562.81 17,230.95 17,333.15 0.0M
2024-02-12 17,533.26 17,670.79 17,497.84 17,659.69 0.0M
2024-02-09 17,534.63 17,574.98 17,333.86 17,437.40 0.0M
2024-02-08 17,459.49 17,651.92 17,362.64 17,516.54 0.0M
2024-02-07 17,637.26 17,638.88 17,401.59 17,432.31 0.0M
2024-02-06 17,526.53 17,698.71 17,331.82 17,665.19 0.0M
2024-02-05 17,446.42 17,542.58 17,308.38 17,401.26 0.0M
2024-02-02 17,558.84 17,613.90 17,388.17 17,436.53 0.0M
2024-02-01 17,265.68 17,434.17 17,239.87 17,316.99 0.0M
2024-01-31 17,553.29 17,593.36 17,372.08 17,411.15 0.0M
2024-01-30 17,594.37 17,611.32 17,501.83 17,555.07 0.0M
2024-01-29 17,460.09 17,493.85 17,324.95 17,493.85 0.0M
2024-01-26 17,370.83 17,553.74 17,309.59 17,540.69 0.0M
2024-01-25 17,312.66 17,450.36 17,180.67 17,430.41 0.0M
2024-01-24 17,201.34 17,461.31 17,135.71 17,397.42 0.0M
2024-01-23 17,122.69 17,122.69 16,865.15 16,866.17 0.0M
2024-01-22 16,984.21 17,027.44 16,829.84 16,982.71 0.0M
2024-01-19 16,873.83 16,916.96 16,645.12 16,729.41 0.0M
2024-01-18 16,501.89 16,779.30 16,462.84 16,756.10 0.0M
2024-01-17 16,422.54 16,493.91 16,310.41 16,485.83 0.0M
2024-01-16 16,620.62 16,791.97 16,577.06 16,771.16 0.0M
2024-01-15 17,081.98 17,108.36 16,849.23 16,875.77 0.0M
2024-01-12 16,938.42 17,146.32 16,854.59 17,049.88 0.0M
2024-01-11 17,200.27 17,329.97 16,721.72 16,733.25 0.0M
2024-01-10 17,053.74 17,156.92 16,955.53 17,026.58 0.0M
2024-01-09 17,137.87 17,137.87 16,868.58 17,025.63 0.0M
2024-01-08 16,886.25 17,085.10 16,681.18 17,085.10 0.0M
2024-01-05 16,661.26 16,947.93 16,547.06 16,842.87 0.0M
2024-01-04 16,783.32 16,911.11 16,657.26 16,891.78 0.0M
2024-01-03 17,212.26 17,238.37 16,614.07 16,734.09 0.0M
2024-01-02 17,332.02 17,608.38 16,962.87 17,210.19 0.0M