LEVDAX X5 Total Return (LEVDAX5)

LEVDAX5
🏛️ ドイツ →
3,333.68
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 1,348.56 1,360.29 1,347.64 1,357.53 0.0M
2023-12-28 1,370.23 1,371.38 1,332.82 1,338.09 0.0M
2023-12-27 1,349.38 1,368.66 1,337.24 1,355.13 0.0M
2023-12-22 1,330.68 1,355.53 1,322.06 1,343.86 0.0M
2023-12-21 1,328.82 1,345.45 1,311.34 1,336.97 0.0M
2023-12-20 1,374.95 1,379.24 1,340.45 1,356.10 0.0M
2023-12-19 1,326.77 1,363.79 1,326.45 1,361.36 0.0M
2023-12-18 1,338.18 1,362.92 1,314.08 1,324.65 0.0M
2023-12-15 1,396.81 1,424.44 1,352.37 1,367.78 0.0M
2023-12-14 1,449.35 1,471.70 1,335.17 1,368.75 0.0M
2023-12-13 1,393.85 1,404.13 1,372.62 1,375.06 0.0M
2023-12-12 1,399.24 1,405.10 1,370.64 1,386.32 0.0M
2023-12-11 1,374.20 1,397.68 1,363.39 1,388.08 0.0M
2023-12-08 1,329.93 1,384.92 1,324.18 1,375.57 0.0M
2023-12-07 1,322.29 1,334.89 1,310.75 1,324.33 0.0M
2023-12-06 1,300.60 1,363.50 1,289.09 1,335.97 0.0M
2023-12-05 1,240.13 1,295.41 1,235.93 1,288.52 0.0M
2023-12-04 1,235.05 1,259.81 1,233.78 1,240.57 0.0M
2023-12-01 1,203.14 1,240.12 1,196.82 1,239.57 0.0M
2023-11-30 1,170.36 1,191.20 1,157.61 1,174.19 0.0M
2023-11-29 1,104.58 1,171.80 1,103.66 1,157.20 0.0M
2023-11-28 1,079.81 1,098.32 1,071.70 1,098.06 0.0M
2023-11-27 1,103.80 1,114.96 1,086.68 1,089.60 0.0M
2023-11-24 1,098.86 1,117.11 1,093.52 1,113.08 0.0M
2023-11-23 1,095.45 1,105.29 1,089.11 1,101.63 0.0M
2023-11-22 1,092.00 1,103.20 1,080.76 1,089.54 0.0M
2023-11-21 1,074.28 1,086.77 1,067.64 1,070.75 0.0M
2023-11-20 1,076.23 1,081.21 1,055.75 1,071.52 0.0M
2023-11-17 1,049.42 1,090.00 1,048.73 1,079.08 0.0M
2023-11-16 1,042.67 1,060.61 1,035.06 1,036.07 0.0M
2023-11-15 987.40 1,027.72 986.31 1,024.05 0.0M
2023-11-14 907.12 987.74 900.94 982.44 0.0M
2023-11-13 886.38 904.05 876.97 903.54 0.0M
2023-11-10 891.47 895.30 854.48 873.07 0.0M
2023-11-09 878.04 911.88 868.43 908.45 0.0M
2023-11-08 835.31 889.95 833.32 873.60 0.0M
2023-11-07 833.34 864.09 828.71 852.35 0.0M
2023-11-06 871.80 872.97 840.93 848.08 0.0M
2023-11-03 868.56 887.04 853.34 864.46 0.0M
2023-11-02 822.78 867.66 821.28 852.02 0.0M
2023-11-01 775.37 800.58 758.42 793.79 0.0M
2023-10-31 747.62 769.84 742.81 764.98 0.0M
2023-10-30 755.31 762.08 732.22 741.69 0.0M
2023-10-27 753.10 770.13 730.35 735.43 0.0M
2023-10-26 737.61 763.91 726.70 746.84 0.0M
2023-10-25 784.25 800.93 762.83 789.95 0.0M
2023-10-24 767.03 796.58 753.50 787.08 0.0M
2023-10-23 772.71 776.59 722.71 766.92 0.0M
2023-10-20 787.87 805.79 767.42 767.42 0.0M
2023-10-19 840.75 853.07 819.32 836.40 0.0M
2023-10-18 894.68 902.65 846.91 850.80 0.0M
2023-10-17 885.50 908.09 857.91 897.34 0.0M
2023-10-16 888.36 903.45 854.66 893.74 0.0M
2023-10-13 946.11 949.14 877.44 880.09 0.0M
2023-10-12 989.51 1,001.19 950.57 954.27 0.0M
2023-10-11 936.79 973.72 935.23 965.64 0.0M
2023-10-10 911.38 960.53 911.38 954.79 0.0M
2023-10-09 874.72 891.82 855.29 870.23 0.0M
2023-10-06 867.29 901.89 845.80 901.57 0.0M
2023-10-05 869.15 881.69 850.37 856.62 0.0M
2023-10-04 831.23 886.87 822.16 865.53 0.0M
2023-10-03 891.37 913.28 858.64 861.73 0.0M
2023-10-02 970.35 981.65 893.39 910.52 0.0M
2023-09-29 957.62 994.64 953.88 955.11 0.0M
2023-09-28 908.20 936.34 881.30 936.27 0.0M
2023-09-27 907.59 929.86 898.30 905.15 0.0M
2023-09-26 940.61 949.85 908.82 917.12 0.0M
2023-09-25 999.59 1,018.78 939.57 964.40 0.0M
2023-09-22 987.99 1,026.82 987.32 1,015.35 0.0M
2023-09-21 1,048.01 1,063.84 1,012.57 1,020.60 0.0M
2023-09-20 1,067.32 1,103.44 1,066.06 1,093.75 0.0M
2023-09-19 1,062.85 1,081.96 1,043.30 1,054.78 0.0M
2023-09-18 1,123.83 1,128.05 1,064.79 1,076.69 0.0M
2023-09-15 1,154.15 1,171.29 1,129.91 1,137.74 0.0M
2023-09-14 1,055.71 1,113.65 1,034.01 1,107.31 0.0M
2023-09-13 1,054.97 1,081.62 1,026.06 1,056.72 0.0M
2023-09-12 1,109.36 1,110.87 1,068.05 1,078.29 0.0M
2023-09-11 1,108.20 1,131.78 1,098.40 1,108.76 0.0M
2023-09-08 1,102.00 1,104.00 1,032.97 1,089.17 0.0M
2023-09-07 1,062.45 1,108.54 1,062.35 1,082.19 0.0M
2023-09-06 1,080.47 1,104.68 1,067.87 1,090.53 0.0M
2023-09-05 1,086.75 1,125.24 1,073.19 1,101.60 0.0M
2023-09-04 1,149.31 1,168.57 1,110.63 1,120.91 0.0M
2023-09-01 1,163.03 1,180.69 1,127.86 1,127.89 0.0M
2023-08-31 1,163.97 1,202.00 1,155.68 1,167.47 0.0M
2023-08-30 1,172.51 1,173.78 1,123.73 1,148.05 0.0M
2023-08-29 1,133.11 1,167.48 1,119.22 1,163.51 0.0M
2023-08-28 1,102.91 1,119.37 1,074.86 1,115.18 0.0M
2023-08-25 1,045.39 1,098.54 1,044.04 1,061.95 0.0M
2023-08-24 1,147.19 1,154.30 1,057.94 1,058.91 0.0M
2023-08-23 1,107.34 1,128.03 1,076.56 1,095.96 0.0M
2023-08-22 1,081.45 1,120.21 1,079.02 1,088.54 0.0M
2023-08-21 1,044.57 1,090.33 1,043.86 1,054.42 0.0M
2023-08-18 1,053.93 1,059.36 1,009.59 1,046.04 0.0M
2023-08-17 1,094.74 1,123.39 1,077.45 1,081.93 0.0M
2023-08-16 1,103.89 1,131.34 1,099.68 1,122.43 0.0M
2023-08-15 1,167.23 1,172.20 1,091.53 1,115.08 0.0M
2023-08-14 1,134.78 1,177.88 1,134.56 1,165.79 0.0M
2023-08-11 1,177.28 1,190.33 1,130.37 1,141.31 0.0M
2023-08-10 1,176.39 1,226.83 1,161.49 1,203.67 0.0M
2023-08-09 1,175.22 1,198.65 1,144.21 1,151.88 0.0M
2023-08-08 1,159.55 1,188.76 1,099.08 1,124.69 0.0M
2023-08-07 1,163.48 1,195.28 1,143.75 1,190.85 0.0M
2023-08-04 1,179.99 1,200.98 1,131.15 1,192.83 0.0M
2023-08-03 1,166.32 1,182.05 1,139.21 1,171.79 0.0M
2023-08-02 1,223.61 1,269.23 1,194.44 1,220.53 0.0M
2023-08-01 1,384.08 1,390.82 1,309.95 1,309.95 0.0M
2023-07-31 1,393.07 1,433.43 1,389.99 1,398.27 0.0M
2023-07-28 1,362.02 1,418.41 1,353.60 1,409.82 0.0M
2023-07-27 1,287.10 1,384.61 1,275.04 1,383.52 0.0M
2023-07-26 1,296.57 1,308.36 1,222.46 1,275.49 0.0M
2023-07-25 1,291.55 1,314.10 1,277.84 1,308.36 0.0M
2023-07-24 1,274.85 1,307.73 1,272.67 1,300.60 0.0M
2023-07-21 1,275.69 1,298.35 1,266.92 1,296.69 0.0M
2023-07-20 1,250.92 1,310.97 1,247.67 1,308.12 0.0M
2023-07-19 1,303.17 1,323.30 1,257.67 1,271.05 0.0M
2023-07-18 1,245.50 1,283.88 1,241.21 1,278.13 0.0M
2023-07-17 1,234.65 1,269.80 1,227.51 1,256.42 0.0M
2023-07-14 1,279.57 1,289.93 1,259.07 1,272.37 0.0M
2023-07-13 1,236.16 1,304.31 1,232.72 1,287.23 0.0M
2023-07-12 1,175.76 1,249.79 1,162.58 1,241.99 0.0M
2023-07-11 1,130.84 1,163.38 1,110.49 1,157.21 0.0M
2023-07-10 1,085.19 1,133.06 1,071.18 1,115.95 0.0M
2023-07-07 1,062.47 1,112.80 1,042.24 1,092.86 0.0M
2023-07-06 1,178.11 1,189.69 1,054.99 1,067.56 0.0M
2023-07-05 1,222.37 1,243.21 1,211.02 1,225.30 0.0M
2023-07-04 1,283.37 1,291.76 1,259.75 1,265.91 0.0M
2023-07-03 1,326.56 1,335.24 1,278.86 1,283.14 0.0M
2023-06-30 1,250.57 1,323.00 1,246.49 1,311.91 0.0M
2023-06-29 1,239.87 1,254.67 1,224.20 1,234.54 0.0M
2023-06-28 1,226.00 1,253.06 1,220.01 1,235.93 0.0M
2023-06-27 1,207.89 1,216.13 1,164.55 1,197.82 0.0M
2023-06-26 1,208.66 1,208.94 1,148.17 1,185.63 0.0M
2023-06-23 1,206.36 1,227.71 1,155.42 1,193.45 0.0M
2023-06-22 1,208.35 1,256.14 1,185.68 1,256.12 0.0M
2023-06-21 1,294.65 1,320.01 1,262.01 1,270.47 0.0M
2023-06-20 1,302.16 1,337.02 1,289.21 1,306.73 0.0M
2023-06-19 1,375.22 1,388.22 1,339.51 1,344.54 0.0M
2023-06-16 1,392.06 1,443.43 1,379.37 1,413.75 0.0M
2023-06-15 1,379.42 1,390.53 1,332.35 1,385.57 0.0M
2023-06-14 1,356.47 1,405.63 1,355.78 1,394.94 0.0M
2023-06-13 1,356.78 1,362.67 1,304.06 1,361.85 0.0M
2023-06-12 1,290.73 1,319.53 1,278.43 1,308.38 0.0M
2023-06-09 1,268.84 1,271.17 1,241.67 1,251.72 0.0M
2023-06-08 1,253.01 1,279.54 1,238.18 1,268.11 0.0M
2023-06-07 1,271.91 1,280.72 1,236.87 1,257.01 0.0M
2023-06-06 1,249.19 1,276.79 1,243.77 1,270.15 0.0M
2023-06-05 1,306.19 1,320.31 1,245.05 1,259.37 0.0M
2023-06-02 1,256.77 1,303.84 1,246.60 1,296.11 0.0M
2023-06-01 1,180.23 1,224.10 1,176.86 1,220.52 0.0M
2023-05-31 1,187.90 1,232.71 1,137.58 1,151.27 0.0M
2023-05-30 1,268.97 1,307.10 1,240.07 1,247.78 0.0M
2023-05-29 1,310.24 1,316.49 1,254.64 1,265.65 0.0M
2023-05-26 1,228.45 1,289.03 1,181.30 1,279.62 0.0M
2023-05-25 1,237.84 1,237.90 1,181.34 1,207.39 0.0M
2023-05-24 1,296.49 1,298.50 1,210.06 1,226.57 0.0M
2023-05-23 1,372.04 1,388.25 1,353.87 1,357.67 0.0M
2023-05-22 1,393.84 1,407.71 1,376.65 1,388.64 0.0M
2023-05-19 1,394.70 1,436.45 1,382.23 1,412.56 0.0M
2023-05-18 1,328.02 1,392.67 1,328.02 1,365.74 0.0M
2023-05-17 1,254.23 1,297.50 1,245.72 1,281.06 0.0M
2023-05-16 1,258.32 1,288.46 1,246.20 1,260.37 0.0M
2023-05-15 1,288.36 1,294.39 1,251.40 1,268.54 0.0M
2023-05-12 1,270.32 1,278.05 1,244.46 1,268.59 0.0M
2023-05-11 1,281.47 1,292.08 1,206.36 1,238.20 0.0M
2023-05-10 1,294.11 1,298.72 1,243.81 1,262.99 0.0M
2023-05-09 1,285.47 1,290.21 1,256.71 1,287.33 0.0M
2023-05-08 1,292.67 1,304.23 1,278.96 1,286.70 0.0M
2023-05-05 1,244.03 1,291.55 1,212.84 1,291.35 0.0M
2023-05-04 1,223.39 1,229.36 1,176.80 1,204.93 0.0M
2023-05-03 1,221.25 1,257.55 1,210.52 1,236.96 0.0M
2023-05-02 1,293.76 1,318.44 1,195.83 1,203.65 0.0M
2023-04-28 1,269.53 1,284.24 1,192.56 1,284.24 0.0M
2023-04-27 1,213.04 1,259.94 1,200.27 1,236.94 0.0M
2023-04-26 1,239.02 1,247.61 1,195.08 1,235.52 0.0M
2023-04-25 1,252.37 1,274.25 1,235.65 1,266.44 0.0M
2023-04-24 1,258.94 1,285.71 1,250.47 1,263.62 0.0M
2023-04-21 1,233.17 1,279.07 1,203.47 1,272.03 0.0M
2023-04-20 1,266.32 1,274.03 1,214.04 1,238.88 0.0M
2023-04-19 1,261.35 1,284.61 1,252.94 1,279.28 0.0M
2023-04-18 1,258.57 1,287.90 1,243.37 1,274.72 0.0M
2023-04-17 1,258.11 1,283.50 1,228.72 1,238.64 0.0M
2023-04-14 1,240.25 1,260.25 1,228.85 1,247.10 0.0M
2023-04-13 1,209.18 1,227.17 1,196.47 1,217.35 0.0M
2023-04-12 1,202.35 1,254.85 1,194.39 1,207.85 0.0M
2023-04-11 1,210.63 1,216.47 1,178.86 1,189.88 0.0M
2023-04-06 1,145.63 1,171.87 1,137.86 1,170.54 0.0M
2023-04-05 1,176.79 1,182.66 1,128.33 1,142.36 0.0M
2023-04-04 1,187.44 1,223.94 1,173.36 1,174.13 0.0M
2023-04-03 1,182.25 1,195.87 1,155.87 1,166.12 0.0M
2023-03-31 1,163.26 1,196.76 1,137.95 1,185.60 0.0M
2023-03-30 1,113.96 1,151.63 1,112.31 1,146.70 0.0M
2023-03-29 1,049.99 1,083.48 1,031.27 1,078.95 0.0M
2023-03-28 1,054.74 1,056.60 1,003.83 1,016.63 0.0M
2023-03-27 1,014.12 1,030.68 977.71 1,012.20 0.0M
2023-03-24 1,019.93 1,019.99 907.94 958.63 0.0M
2023-03-23 1,034.99 1,057.75 1,000.71 1,046.07 0.0M
2023-03-22 1,034.16 1,076.60 1,031.52 1,048.39 0.0M
2023-03-21 998.83 1,060.10 996.86 1,041.57 0.0M
2023-03-20 890.85 972.32 811.85 957.86 0.0M
2023-03-17 1,007.24 1,033.02 883.90 907.93 0.0M
2023-03-16 974.92 988.53 880.12 972.85 0.0M
2023-03-15 1,057.98 1,083.02 890.69 902.14 0.0M
2023-03-14 1,007.14 1,091.59 985.72 1,078.61 0.0M
2023-03-13 1,168.44 1,168.68 961.33 988.57 0.0M
2023-03-10 1,143.43 1,193.85 1,122.14 1,166.72 0.0M
2023-03-09 1,243.69 1,262.59 1,209.89 1,249.07 0.0M
2023-03-08 1,208.46 1,262.76 1,206.91 1,248.89 0.0M
2023-03-07 1,252.59 1,279.91 1,214.64 1,220.86 0.0M
2023-03-06 1,237.05 1,268.65 1,233.05 1,259.04 0.0M
2023-03-03 1,175.58 1,234.87 1,167.91 1,230.40 0.0M
2023-03-02 1,079.89 1,138.28 1,072.36 1,137.67 0.0M
2023-03-01 1,165.23 1,194.83 1,110.55 1,129.64 0.0M
2023-02-28 1,127.90 1,181.92 1,124.00 1,152.52 0.0M
2023-02-27 1,148.23 1,194.95 1,148.23 1,158.99 0.0M
2023-02-24 1,211.35 1,222.47 1,079.62 1,097.96 0.0M
2023-02-23 1,193.02 1,230.91 1,185.66 1,201.55 0.0M
2023-02-22 1,151.21 1,176.33 1,115.00 1,173.02 0.0M
2023-02-21 1,193.10 1,200.84 1,129.35 1,172.49 0.0M
2023-02-20 1,222.09 1,225.31 1,188.04 1,203.92 0.0M
2023-02-17 1,163.25 1,219.62 1,134.95 1,206.69 0.0M
2023-02-16 1,258.38 1,266.86 1,181.75 1,227.46 0.0M
2023-02-15 1,174.56 1,222.45 1,172.43 1,217.11 0.0M
2023-02-14 1,184.31 1,225.30 1,164.21 1,169.63 0.0M
2023-02-13 1,148.26 1,180.85 1,142.24 1,176.39 0.0M
2023-02-10 1,195.89 1,215.32 1,119.63 1,144.02 0.0M
2023-02-09 1,243.87 1,281.77 1,228.26 1,229.72 0.0M
2023-02-08 1,201.65 1,215.00 1,172.02 1,187.12 0.0M
2023-02-07 1,167.75 1,169.20 1,135.17 1,153.09 0.0M
2023-02-06 1,171.15 1,186.81 1,135.24 1,162.85 0.0M
2023-02-03 1,188.03 1,215.07 1,164.06 1,214.97 0.0M
2023-02-02 1,142.73 1,232.54 1,138.83 1,228.24 0.0M
2023-02-01 1,088.54 1,123.56 1,082.31 1,108.58 0.0M
2023-01-31 1,072.98 1,092.81 1,041.44 1,089.94 0.0M
2023-01-30 1,069.19 1,102.11 1,039.70 1,089.42 0.0M
2023-01-27 1,086.53 1,112.08 1,072.76 1,098.91 0.0M
2023-01-26 1,097.76 1,099.63 1,070.11 1,092.97 0.0M
2023-01-25 1,080.01 1,086.69 1,034.93 1,074.98 0.0M
2023-01-24 1,096.33 1,098.82 1,054.04 1,079.34 0.0M
2023-01-23 1,074.13 1,098.26 1,054.90 1,083.13 0.0M
2023-01-20 1,043.36 1,059.75 1,027.67 1,059.45 0.0M
2023-01-19 1,092.79 1,099.60 1,015.77 1,020.96 0.0M
2023-01-18 1,117.85 1,142.70 1,108.24 1,117.43 0.0M
2023-01-17 1,098.89 1,149.68 1,082.13 1,119.63 0.0M
2023-01-16 1,092.70 1,107.48 1,082.59 1,100.60 0.0M
2023-01-13 1,075.96 1,100.64 1,068.09 1,084.28 0.0M
2023-01-12 1,044.64 1,087.19 1,031.54 1,074.46 0.0M
2023-01-11 989.21 1,042.25 985.76 1,036.43 0.0M
2023-01-10 968.36 984.63 951.96 979.23 0.0M
2023-01-09 940.39 998.25 933.37 985.53 0.0M
2023-01-06 887.68 928.17 861.07 928.11 0.0M
2023-01-05 880.23 895.74 865.60 875.63 0.0M
2023-01-04 829.10 893.19 828.42 892.62 0.0M
2023-01-03 787.02 835.95 778.13 805.07 0.0M
2023-01-02 754.08 781.37 749.78 774.32 0.0M