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
2024-12-30 2,358.78 2,410.19 2,352.55 2,368.55 0.0M
2024-12-27 2,326.59 2,416.57 2,308.70 2,416.57 0.0M
2024-12-23 2,339.51 2,371.22 2,314.30 2,339.98 0.0M
2024-12-20 2,326.45 2,388.05 2,221.79 2,363.88 0.0M
2024-12-19 2,456.03 2,502.79 2,409.38 2,416.22 0.0M
2024-12-18 2,611.83 2,647.61 2,591.40 2,591.78 0.0M
2024-12-17 2,624.17 2,666.81 2,592.03 2,595.20 0.0M
2024-12-16 2,671.12 2,689.10 2,634.04 2,640.02 0.0M
2024-12-13 2,734.09 2,781.91 2,678.30 2,704.12 0.0M
2024-12-12 2,727.83 2,736.68 2,693.37 2,718.69 0.0M
2024-12-11 2,634.47 2,712.38 2,632.29 2,701.76 0.0M
2024-12-10 2,623.95 2,699.46 2,623.22 2,657.02 0.0M
2024-12-09 2,745.74 2,745.74 2,650.72 2,669.05 0.0M
2024-12-06 2,691.06 2,724.86 2,662.54 2,697.69 0.0M
2024-12-05 2,591.38 2,691.11 2,590.12 2,681.71 0.0M
2024-12-04 2,522.17 2,618.83 2,510.70 2,601.27 0.0M
2024-12-03 2,427.13 2,482.26 2,414.43 2,469.35 0.0M
2024-12-02 2,220.96 2,419.81 2,210.84 2,419.81 0.0M
2024-11-29 2,122.22 2,254.10 2,111.12 2,246.56 0.0M
2024-11-28 2,105.57 2,143.28 2,094.85 2,136.97 0.0M
2024-11-27 2,048.33 2,064.03 1,987.86 2,050.47 0.0M
2024-11-26 2,076.84 2,118.67 2,038.55 2,069.61 0.0M
2024-11-25 2,161.19 2,164.47 2,089.68 2,130.37 0.0M
2024-11-22 2,045.16 2,096.20 1,938.88 2,088.11 0.0M
2024-11-21 1,953.68 2,000.14 1,872.15 1,996.87 0.0M
2024-11-20 2,002.00 2,025.44 1,904.11 1,925.96 0.0M
2024-11-19 2,016.10 2,035.07 1,824.51 1,955.18 0.0M
2024-11-18 2,055.77 2,071.63 1,972.31 2,023.91 0.0M
2024-11-15 1,997.36 2,079.58 1,989.58 2,037.69 0.0M
2024-11-14 1,969.35 2,089.19 1,963.37 2,066.85 0.0M
2024-11-13 1,945.77 1,997.75 1,850.63 1,934.92 0.0M
2024-11-12 2,078.81 2,123.32 1,943.46 1,951.31 0.0M
2024-11-11 2,152.05 2,238.03 2,149.79 2,185.27 0.0M
2024-11-08 2,171.14 2,171.15 2,024.34 2,062.52 0.0M
2024-11-07 2,038.15 2,183.92 2,033.78 2,144.78 0.0M
2024-11-06 2,152.66 2,263.29 1,960.56 1,977.67 0.0M
2024-11-05 2,050.71 2,100.24 2,015.79 2,096.58 0.0M
2024-11-04 2,085.43 2,114.98 2,039.56 2,039.61 0.0M
2024-11-01 2,015.72 2,122.89 2,009.46 2,100.43 0.0M
2024-10-31 2,018.31 2,066.24 1,968.13 2,007.83 0.0M
2024-10-30 2,190.80 2,200.84 2,074.82 2,107.00 0.0M
2024-10-29 2,325.12 2,330.22 2,226.87 2,234.46 0.0M
2024-10-28 2,264.70 2,288.90 2,190.51 2,266.39 0.0M
2024-10-25 2,204.82 2,260.02 2,187.36 2,229.97 0.0M
2024-10-24 2,204.83 2,282.41 2,204.83 2,219.07 0.0M
2024-10-23 2,195.47 2,232.56 2,156.11 2,183.13 0.0M
2024-10-22 2,270.60 2,306.50 2,178.70 2,209.22 0.0M
2024-10-21 2,321.38 2,342.69 2,227.00 2,232.67 0.0M
2024-10-18 2,285.92 2,358.85 2,283.85 2,352.97 0.0M
2024-10-17 2,268.13 2,362.53 2,262.22 2,310.27 0.0M
2024-10-16 2,243.78 2,269.82 2,206.86 2,224.97 0.0M
2024-10-15 2,312.31 2,342.77 2,240.10 2,256.80 0.0M
2024-10-14 2,214.68 2,276.34 2,205.01 2,270.59 0.0M
2024-10-11 2,105.10 2,198.83 2,088.35 2,197.03 0.0M
2024-10-10 2,126.19 2,149.63 2,072.20 2,108.48 0.0M
2024-10-09 2,032.53 2,135.98 2,001.95 2,133.75 0.0M
2024-10-08 1,964.79 2,051.27 1,950.82 2,034.05 0.0M
2024-10-07 2,080.09 2,081.01 2,005.33 2,055.13 0.0M
2024-10-04 1,986.30 2,093.52 1,977.62 2,066.75 0.0M
2024-10-03 2,044.01 2,063.60 1,983.83 2,011.75 0.0M
2024-10-02 2,125.62 2,141.76 2,036.14 2,094.20 0.0M
2024-10-01 2,232.77 2,255.14 2,082.55 2,121.78 0.0M
2024-09-30 2,236.95 2,258.95 2,179.70 2,185.89 0.0M
2024-09-27 2,155.15 2,285.75 2,145.21 2,275.55 0.0M
2024-09-26 2,077.00 2,152.95 2,066.84 2,145.25 0.0M
2024-09-25 1,940.17 2,003.53 1,937.09 1,978.78 0.0M
2024-09-24 2,013.83 2,038.11 1,973.12 2,021.17 0.0M
2024-09-23 1,904.48 1,949.98 1,862.95 1,944.66 0.0M
2024-09-20 1,977.34 1,979.81 1,878.01 1,883.19 0.0M
2024-09-19 1,972.22 2,056.72 1,936.17 2,035.23 0.0M
2024-09-18 1,898.40 1,912.02 1,881.04 1,889.20 0.0M
2024-09-17 1,877.88 1,936.68 1,870.36 1,897.42 0.0M
2024-09-16 1,846.30 1,871.76 1,835.06 1,852.02 0.0M
2024-09-13 1,813.47 1,899.02 1,811.53 1,887.94 0.0M
2024-09-12 1,807.74 1,836.92 1,737.10 1,800.72 0.0M
2024-09-11 1,719.21 1,761.66 1,657.55 1,713.54 0.0M
2024-09-10 1,757.17 1,792.49 1,669.21 1,684.60 0.0M
2024-09-09 1,740.78 1,789.63 1,728.53 1,770.64 0.0M
2024-09-06 1,822.43 1,858.62 1,693.45 1,706.81 0.0M
2024-09-05 1,825.28 1,894.27 1,823.99 1,843.89 0.0M
2024-09-04 1,821.47 1,884.49 1,821.47 1,852.34 0.0M
2024-09-03 2,058.01 2,064.06 1,923.22 1,933.23 0.0M
2024-09-02 2,023.50 2,036.58 1,951.30 2,032.76 0.0M
2024-08-30 2,014.26 2,056.78 2,011.44 2,022.60 0.0M
2024-08-29 1,963.19 2,038.76 1,957.97 2,026.51 0.0M
2024-08-28 1,940.43 1,997.37 1,933.43 1,959.41 0.0M
2024-08-27 1,886.41 1,930.36 1,879.08 1,908.90 0.0M
2024-08-26 1,863.32 1,888.17 1,845.39 1,877.05 0.0M
2024-08-23 1,841.30 1,906.03 1,831.66 1,887.66 0.0M
2024-08-22 1,803.08 1,847.99 1,802.76 1,819.71 0.0M
2024-08-21 1,755.71 1,812.07 1,752.56 1,798.83 0.0M
2024-08-20 1,812.01 1,822.71 1,752.21 1,755.87 0.0M
2024-08-19 1,735.86 1,803.60 1,722.71 1,787.78 0.0M
2024-08-16 1,702.94 1,752.90 1,698.59 1,742.83 0.0M
2024-08-15 1,590.23 1,685.74 1,560.72 1,679.30 0.0M
2024-08-14 1,549.47 1,566.46 1,525.96 1,550.93 0.0M
2024-08-13 1,515.02 1,522.31 1,460.56 1,520.21 0.0M
2024-08-12 1,509.13 1,528.02 1,464.61 1,485.01 0.0M
2024-08-09 1,464.69 1,512.79 1,442.07 1,485.45 0.0M
2024-08-08 1,401.17 1,475.12 1,369.98 1,468.45 0.0M
2024-08-07 1,374.12 1,462.35 1,354.10 1,442.37 0.0M
2024-08-06 1,368.41 1,400.27 1,295.36 1,342.10 0.0M
2024-08-05 1,414.60 1,414.60 1,205.75 1,336.78 0.0M
2024-08-02 1,576.26 1,591.56 1,455.91 1,473.09 0.0M
2024-08-01 1,846.48 1,850.77 1,661.58 1,668.42 0.0M
2024-07-31 1,883.37 1,913.92 1,849.24 1,886.10 0.0M
2024-07-30 1,815.09 1,866.60 1,804.07 1,838.24 0.0M
2024-07-29 1,905.80 1,907.75 1,788.98 1,794.69 0.0M
2024-07-26 1,766.39 1,851.18 1,748.40 1,845.65 0.0M
2024-07-25 1,743.83 1,802.05 1,687.64 1,788.36 0.0M
2024-07-24 1,836.95 1,869.11 1,813.48 1,833.40 0.0M
2024-07-23 1,893.80 1,967.29 1,875.51 1,922.42 0.0M
2024-07-22 1,522.55 1,877.04 1,522.55 1,847.63 0.0M
2024-07-19 1,821.67 1,822.15 1,732.69 1,737.49 0.0M
2024-07-18 1,872.33 1,921.55 1,828.16 1,829.40 0.0M
2024-07-17 1,910.79 1,921.42 1,825.56 1,872.12 0.0M
2024-07-16 1,950.63 1,950.63 1,878.03 1,914.69 0.0M
2024-07-15 2,032.92 2,037.05 1,948.46 1,953.83 0.0M
2024-07-12 1,930.81 2,058.43 1,927.63 2,042.17 0.0M
2024-07-11 1,868.33 1,953.95 1,868.31 1,931.69 0.0M
2024-07-10 1,784.47 1,874.21 1,784.47 1,867.89 0.0M
2024-07-09 1,906.40 1,907.25 1,773.50 1,784.97 0.0M
2024-07-08 1,908.74 1,990.15 1,893.11 1,907.59 0.0M
2024-07-05 1,899.05 2,001.90 1,883.59 1,911.85 0.0M
2024-07-04 1,862.06 1,908.78 1,861.92 1,899.82 0.0M
2024-07-03 1,768.69 1,872.36 1,768.69 1,862.15 0.0M
2024-07-02 1,822.16 1,822.16 1,694.27 1,760.90 0.0M
2024-07-01 1,798.05 1,908.78 1,798.01 1,824.85 0.0M
2024-06-28 1,788.43 1,857.51 1,781.62 1,799.96 0.0M
2024-06-27 1,761.53 1,815.19 1,754.89 1,788.51 0.0M
2024-06-26 1,772.96 1,864.01 1,708.90 1,762.43 0.0M
2024-06-25 1,836.11 1,839.73 1,722.73 1,774.13 0.0M
2024-06-24 1,771.51 1,863.83 1,771.51 1,849.61 0.0M
2024-06-21 1,818.20 1,819.88 1,736.23 1,772.84 0.0M
2024-06-20 1,729.96 1,818.79 1,729.91 1,818.79 0.0M
2024-06-19 1,761.17 1,769.26 1,724.37 1,730.34 0.0M
2024-06-18 1,734.17 1,801.65 1,734.07 1,762.23 0.0M
2024-06-17 1,704.03 1,770.78 1,685.73 1,732.41 0.0M
2024-06-14 1,836.86 1,855.52 1,677.73 1,703.30 0.0M
2024-06-13 2,036.94 2,036.94 1,829.95 1,836.65 0.0M
2024-06-12 1,901.37 2,048.05 1,901.37 2,037.25 0.0M
2024-06-11 1,971.12 1,995.19 1,855.90 1,902.98 0.0M
2024-06-10 2,000.43 2,000.43 1,897.20 1,970.45 0.0M
2024-06-07 2,057.66 2,057.66 1,933.67 2,006.95 0.0M
2024-06-06 2,019.22 2,132.34 2,019.22 2,060.59 0.0M
2024-06-05 1,930.67 2,045.21 1,930.67 2,019.80 0.0M
2024-06-04 2,042.61 2,042.61 1,909.31 1,931.34 0.0M
2024-06-03 1,987.41 2,091.23 1,987.41 2,043.47 0.0M
2024-05-31 1,985.55 2,010.83 1,948.75 1,987.01 0.0M
2024-05-30 1,970.56 2,006.06 1,932.57 1,987.31 0.0M
2024-05-29 2,090.07 2,090.07 1,955.90 1,975.65 0.0M
2024-05-28 2,146.99 2,192.46 2,066.63 2,091.13 0.0M
2024-05-27 2,107.21 2,147.74 2,094.65 2,147.50 0.0M
2024-05-24 2,101.37 2,112.09 2,004.68 2,104.62 0.0M
2024-05-23 2,099.47 2,146.77 2,075.13 2,104.43 0.0M
2024-05-22 2,128.36 2,128.36 2,077.57 2,099.15 0.0M
2024-05-21 2,150.57 2,150.57 2,075.76 2,126.56 0.0M
2024-05-20 2,118.43 2,171.58 2,118.43 2,151.74 0.0M
2024-05-17 2,123.15 2,129.29 2,074.45 2,118.11 0.0M
2024-05-16 2,218.63 2,227.99 2,125.53 2,138.73 0.0M
2024-05-15 2,131.33 2,229.85 2,131.33 2,216.44 0.0M
2024-05-14 2,141.51 2,148.91 2,080.35 2,130.39 0.0M
2024-05-13 2,164.06 2,179.37 2,125.30 2,146.16 0.0M
2024-05-10 2,118.11 2,208.26 2,118.11 2,166.86 0.0M
2024-05-09 2,016.16 2,125.87 2,010.68 2,118.95 0.0M
2024-05-08 1,980.63 2,040.76 1,979.03 2,017.26 0.0M
2024-05-07 1,851.58 1,987.74 1,851.58 1,981.45 0.0M
2024-05-06 1,766.87 1,864.20 1,766.87 1,852.44 0.0M
2024-05-03 1,720.84 1,819.66 1,720.77 1,769.58 0.0M
2024-05-02 1,738.92 1,760.86 1,709.93 1,719.88 0.0M
2024-04-30 1,833.81 1,850.90 1,733.00 1,738.79 0.0M
2024-04-29 1,856.28 1,893.96 1,826.23 1,833.85 0.0M
2024-04-26 1,741.57 1,877.09 1,741.57 1,858.29 0.0M
2024-04-25 1,827.07 1,833.43 1,679.41 1,740.71 0.0M
2024-04-24 1,854.50 1,898.53 1,813.65 1,828.19 0.0M
2024-04-23 1,720.85 1,857.45 1,720.85 1,854.07 0.0M
2024-04-22 1,663.81 1,734.92 1,663.81 1,721.46 0.0M
2024-04-19 1,712.67 1,712.69 1,612.73 1,665.82 0.0M
2024-04-18 1,685.33 1,726.98 1,657.63 1,714.70 0.0M
2024-04-17 1,680.72 1,748.69 1,665.45 1,683.56 0.0M
2024-04-16 1,811.34 1,811.60 1,656.00 1,682.54 0.0M
2024-04-15 1,770.51 1,895.99 1,770.51 1,814.40 0.0M
2024-04-12 1,787.04 1,884.62 1,734.82 1,769.36 0.0M
2024-04-11 1,855.02 1,857.48 1,736.12 1,782.17 0.0M
2024-04-10 1,846.88 1,928.91 1,794.24 1,856.28 0.0M
2024-04-09 1,977.13 1,977.19 1,836.64 1,846.61 0.0M
2024-04-08 1,896.80 1,982.23 1,896.80 1,978.35 0.0M
2024-04-05 2,030.78 2,030.78 1,857.50 1,905.55 0.0M
2024-04-04 2,012.29 2,045.76 1,997.96 2,032.44 0.0M
2024-04-03 1,967.70 2,018.46 1,967.70 2,013.96 0.0M
2024-04-02 2,087.69 2,130.01 1,965.24 1,969.31 0.0M
2024-03-28 2,084.09 2,104.64 2,079.28 2,092.60 0.0M
2024-03-27 2,034.02 2,103.74 2,034.02 2,084.88 0.0M
2024-03-26 1,968.61 2,049.41 1,965.75 2,034.51 0.0M
2024-03-25 1,939.78 1,982.04 1,924.04 1,969.09 0.0M
2024-03-22 1,925.88 1,952.87 1,907.79 1,942.25 0.0M
2024-03-21 1,847.33 1,929.27 1,847.33 1,928.98 0.0M
2024-03-20 1,831.90 1,860.72 1,815.48 1,845.76 0.0M
2024-03-19 1,804.68 1,837.84 1,795.62 1,832.53 0.0M
2024-03-18 1,807.61 1,847.56 1,790.76 1,805.77 0.0M
2024-03-15 1,811.04 1,861.57 1,805.27 1,810.29 0.0M
2024-03-14 1,844.80 1,863.13 1,792.47 1,813.85 0.0M
2024-03-13 1,836.28 1,844.88 1,813.42 1,824.52 0.0M
2024-03-12 1,752.08 1,831.20 1,721.39 1,827.26 0.0M
2024-03-11 1,696.62 1,724.09 1,681.10 1,721.89 0.0M
2024-03-08 1,775.56 1,780.85 1,748.37 1,758.00 0.0M
2024-03-07 1,679.15 1,790.43 1,664.89 1,772.90 0.0M
2024-03-06 1,697.89 1,726.42 1,696.25 1,712.72 0.0M
2024-03-05 1,697.14 1,727.99 1,677.94 1,704.69 0.0M
2024-03-04 1,727.35 1,733.65 1,698.79 1,714.08 0.0M
2024-03-01 1,753.72 1,764.80 1,704.43 1,725.66 0.0M
2024-02-29 1,678.52 1,729.49 1,671.67 1,699.11 0.0M
2024-02-28 1,648.72 1,665.57 1,640.94 1,663.51 0.0M
2024-02-27 1,586.49 1,646.49 1,585.03 1,643.34 0.0M
2024-02-26 1,571.48 1,600.48 1,571.33 1,583.52 0.0M
2024-02-23 1,562.67 1,594.93 1,554.91 1,583.95 0.0M
2024-02-22 1,544.11 1,587.87 1,524.11 1,562.69 0.0M
2024-02-21 1,449.30 1,472.80 1,432.97 1,456.05 0.0M
2024-02-20 1,434.88 1,442.76 1,414.95 1,435.81 0.0M
2024-02-19 1,439.52 1,449.27 1,428.21 1,446.56 0.0M
2024-02-16 1,459.29 1,493.31 1,435.39 1,459.32 0.0M
2024-02-15 1,420.40 1,447.70 1,412.73 1,430.31 0.0M
2024-02-14 1,360.14 1,394.43 1,353.85 1,389.46 0.0M
2024-02-13 1,408.58 1,410.48 1,343.29 1,363.98 0.0M
2024-02-12 1,405.21 1,432.56 1,398.17 1,430.35 0.0M
2024-02-09 1,406.35 1,414.43 1,366.14 1,386.88 0.0M
2024-02-08 1,391.62 1,429.88 1,372.36 1,402.97 0.0M
2024-02-07 1,428.05 1,428.38 1,380.23 1,386.46 0.0M
2024-02-06 1,406.45 1,440.63 1,367.79 1,433.97 0.0M
2024-02-05 1,390.82 1,409.98 1,363.32 1,381.82 0.0M
2024-02-02 1,413.70 1,424.56 1,380.04 1,389.58 0.0M
2024-02-01 1,356.03 1,389.55 1,350.90 1,366.24 0.0M
2024-01-31 1,413.84 1,421.92 1,377.34 1,385.21 0.0M
2024-01-30 1,422.33 1,425.73 1,403.78 1,414.45 0.0M
2024-01-29 1,395.63 1,402.43 1,368.42 1,402.43 0.0M
2024-01-26 1,378.71 1,415.20 1,366.49 1,412.60 0.0M
2024-01-25 1,367.41 1,394.81 1,341.15 1,390.84 0.0M
2024-01-24 1,347.21 1,396.67 1,334.72 1,384.52 0.0M
2024-01-23 1,332.99 1,332.99 1,283.47 1,283.66 0.0M
2024-01-22 1,306.58 1,314.71 1,277.53 1,306.30 0.0M
2024-01-19 1,286.54 1,294.68 1,243.39 1,259.29 0.0M
2024-01-18 1,217.71 1,268.82 1,210.52 1,264.55 0.0M
2024-01-17 1,203.00 1,216.50 1,181.79 1,214.97 0.0M
2024-01-16 1,240.42 1,273.16 1,232.11 1,269.18 0.0M
2024-01-15 1,329.42 1,334.54 1,284.24 1,289.39 0.0M
2024-01-12 1,302.83 1,342.10 1,287.00 1,323.89 0.0M
2024-01-11 1,354.92 1,380.08 1,262.07 1,264.30 0.0M
2024-01-10 1,326.72 1,346.74 1,307.66 1,321.45 0.0M
2024-01-09 1,343.40 1,343.40 1,290.86 1,321.50 0.0M
2024-01-08 1,295.33 1,333.34 1,256.13 1,333.34 0.0M
2024-01-05 1,252.85 1,307.89 1,230.92 1,287.72 0.0M
2024-01-04 1,276.80 1,301.00 1,252.93 1,297.34 0.0M
2024-01-03 1,362.32 1,367.49 1,243.96 1,267.70 0.0M
2024-01-02 1,386.22 1,440.80 1,313.30 1,362.15 0.0M