Leverage Shares PLC (QQL3)

QQL3
🏛️ イギリス →
29.00
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
2024-12-31 24.74 25.11 24.74 25.11 0.0M
2024-12-30 24.33 24.62 24.33 24.72 0.0M
2024-12-27 27.50 27.50 25.54 25.63 0.0M
2024-12-24 26.11 26.11 26.11 26.11 0.0M
2024-12-23 25.51 25.51 25.51 25.51 0.0M
2024-12-20 23.64 24.09 23.48 25.64 0.0M
2024-12-19 25.33 25.53 25.24 24.90 0.0M
2024-12-18 27.85 27.98 27.82 28.01 0.0M
2024-12-17 28.09 28.37 28.09 28.09 0.0M
2024-12-16 27.36 27.95 27.36 28.10 0.0M
2024-12-13 27.03 28.37 27.03 26.88 0.0M
2024-12-12 27.00 27.00 27.00 26.93 0.0M
2024-12-11 26.16 26.53 26.16 27.08 0.0M
2024-12-10 26.26 26.26 26.26 26.04 0.0M
2024-12-09 27.03 27.03 26.17 26.17 0.0M
2024-12-06 26.01 26.61 26.01 26.61 0.0M
2024-12-05 26.21 26.30 26.21 26.29 0.0M
2024-12-04 25.87 26.11 25.87 26.05 0.0M
2024-12-03 25.17 25.17 25.16 25.27 0.0M
2024-12-02 25.00 25.02 25.00 25.02 0.0M
2024-11-29 24.34 26.83 24.34 26.83 0.0M
2024-11-28 24.06 24.06 23.45 24.05 0.0M
2024-11-27 24.15 24.15 23.47 23.47 0.0M
2024-11-26 24.24 24.24 24.24 24.24 0.0M
2024-11-25 24.45 24.45 24.45 24.18 0.0M
2024-11-22 23.65 23.65 23.65 23.65 0.0M
2024-11-21 23.20 23.66 23.20 23.66 0.0M
2024-11-20 23.72 23.72 23.18 22.91 0.0M
2024-11-19 22.70 22.92 22.69 23.30 0.0M
2024-11-18 22.87 22.87 22.73 23.34 0.0M
2024-11-15 23.88 23.89 23.05 23.03 0.0M
2024-11-14 25.05 25.08 24.66 24.89 0.0M
2024-11-13 25.11 25.11 24.98 24.98 0.0M
2024-11-12 25.21 25.21 25.21 25.09 0.0M
2024-11-11 25.65 25.65 25.65 25.27 0.0M
2024-11-08 25.36 25.69 25.36 25.69 0.0M
2024-11-07 24.22 24.22 24.22 25.04 0.0M
2024-11-06 23.53 23.81 23.16 23.31 0.0M
2024-11-05 22.15 22.15 22.15 22.15 0.0M
2024-11-04 21.74 21.78 21.74 21.78 0.0M
2024-11-01 21.45 21.93 21.45 21.93 0.0M
2024-10-31 22.32 22.32 21.51 21.51 0.0M
2024-10-30 23.44 23.44 23.44 23.38 0.0M
2024-10-29 23.26 23.26 23.26 23.26 0.0M
2024-10-28 23.12 23.12 23.12 23.07 0.0M
2024-10-25 23.75 23.75 23.75 23.75 0.0M
2024-10-24 22.49 22.49 22.49 22.38 0.0M
2024-10-23 22.27 22.27 22.27 22.27 0.0M
2024-10-22 22.92 22.92 22.84 22.83 0.0M
2024-10-21 22.70 22.70 22.43 22.43 0.0M
2024-10-18 22.72 22.72 22.72 22.95 0.0M
2024-10-17 22.62 22.62 22.61 22.77 0.0M
2024-10-16 22.50 22.50 22.50 22.28 0.0M
2024-10-15 23.31 23.31 22.57 22.57 0.0M
2024-10-14 23.04 23.09 23.04 23.09 0.0M
2024-10-11 22.71 22.71 22.71 22.71 0.0M
2024-10-10 22.70 22.70 22.70 22.73 0.0M
2024-10-09 22.38 22.38 22.38 22.55 0.0M
2024-10-08 21.22 21.22 21.22 22.04 0.0M
2024-10-07 21.97 21.97 21.83 21.83 0.0M
2024-10-04 21.57 21.57 21.54 21.54 0.0M
2024-10-03 21.28 21.28 21.28 21.28 0.0M
2024-10-02 21.32 21.32 21.32 21.49 0.0M
2024-10-01 21.07 21.07 21.07 20.98 0.0M
2024-09-30 21.93 21.97 21.93 22.10 0.0M
2024-09-27 22.54 22.54 22.54 22.22 0.0M
2024-09-26 22.92 22.92 22.20 22.20 0.0M
2024-09-25 22.06 22.06 22.06 22.01 0.0M
2024-09-24 21.76 21.76 21.40 21.73 0.0M
2024-09-23 21.69 21.69 21.65 21.65 0.0M
2024-09-20 21.08 21.08 21.08 21.08 0.0M
2024-09-19 21.33 21.33 21.33 21.80 0.0M
2024-09-18 20.37 20.37 20.32 20.32 0.0M
2024-09-17 20.39 20.45 20.39 20.47 0.0M
2024-09-16 20.40 20.40 20.18 20.18 0.0M
2024-09-13 20.44 20.45 20.38 20.67 0.0M
2024-09-12 19.94 20.19 19.63 19.57 0.0M
2024-09-11 18.39 18.50 17.77 18.11 0.0M
2024-09-10 18.37 18.37 18.26 18.41 0.0M
2024-09-09 17.83 17.87 17.36 17.77 0.0M
2024-09-06 18.50 18.87 17.56 17.62 0.0M
2024-09-05 18.70 18.70 18.70 18.70 0.0M
2024-09-04 18.83 18.83 18.83 19.12 0.0M
2024-09-03 19.87 19.87 19.87 19.70 0.0M
2024-09-02 21.02 21.18 21.02 21.18 0.0M
2024-08-30 20.60 20.60 20.60 20.60 0.0M
2024-08-29 21.07 21.07 21.07 21.07 0.0M
2024-08-28 20.32 20.32 20.32 20.32 0.0M
2024-08-27 20.98 21.07 20.98 21.07 0.0M
2024-08-23 21.32 21.32 21.19 21.19 0.0M
2024-08-22 22.45 22.45 21.74 21.74 0.0M
2024-08-21 21.75 21.84 21.75 21.90 0.0M
2024-08-20 22.00 22.00 21.51 21.66 0.0M
2024-08-19 20.93 21.24 20.93 21.22 0.0M
2024-08-16 21.33 21.39 20.93 20.84 0.0M
2024-08-15 20.24 20.67 20.24 21.10 0.0M
2024-08-14 19.32 19.32 19.32 19.53 0.0M
2024-08-13 18.51 18.78 18.51 18.78 0.0M
2024-08-12 18.18 18.18 18.18 18.18 0.0M
2024-08-09 17.78 17.78 17.78 17.78 0.0M
2024-08-08 16.16 17.43 16.16 17.43 0.0M
2024-08-07 17.81 17.81 17.66 17.66 0.0M
2024-08-06 17.03 17.03 16.48 16.87 0.1M
2024-08-05 15.55 15.93 15.26 16.71 0.0M
2024-08-02 18.49 18.49 18.49 17.82 0.0M
2024-08-01 21.43 21.43 20.27 20.27 0.0M
2024-07-31 20.08 20.08 20.08 20.92 0.0M
2024-07-30 19.51 19.51 19.51 19.51 0.0M
2024-07-29 20.25 20.25 20.25 20.02 0.0M
2024-07-26 19.79 19.79 19.79 19.79 0.0M
2024-07-25 20.26 20.26 20.26 20.07 0.0M
2024-07-24 21.88 21.88 21.88 20.73 0.0M
2024-07-23 22.99 22.99 22.99 22.99 0.0M
2024-07-22 22.21 22.23 22.21 22.23 0.0M
2024-07-19 21.95 21.95 21.95 21.95 0.0M
2024-07-18 23.04 23.11 23.04 22.17 0.0M
2024-07-17 24.38 24.38 23.26 23.26 0.0M
2024-07-16 25.12 25.12 25.12 24.82 0.0M
2024-07-15 25.08 25.08 25.08 25.42 0.0M
2024-07-12 24.45 24.45 24.45 25.19 0.0M
2024-07-11 26.07 26.20 26.06 24.78 0.0M
2024-07-10 25.52 25.52 25.52 25.56 0.0M
2024-07-09 25.53 25.53 25.53 25.33 0.0M
2024-07-08 24.44 25.23 25.23 25.23 0.0M
2024-07-05 24.44 24.88 24.88 24.88 0.0M
2024-07-04 23.41 24.44 23.41 24.29 0.0M
2024-07-03 23.85 25.00 23.85 24.12 0.0M
2024-07-02 23.10 23.10 23.10 23.32 0.0M
2024-07-01 22.93 22.93 22.93 22.72 0.0M
2024-06-28 23.23 23.23 23.22 23.31 0.0M
2024-06-27 22.19 22.86 22.86 22.86 0.0M
2024-06-26 22.19 22.72 22.72 22.72 0.0M
2024-06-25 22.19 22.19 22.19 22.59 0.0M
2024-06-24 22.88 22.90 22.53 22.50 0.0M
2024-06-21 22.89 22.89 22.82 22.97 0.0M
2024-06-20 23.96 24.06 23.96 23.53 0.0M
2024-06-19 23.62 23.76 23.62 23.72 0.0M
2024-06-18 23.63 23.71 23.63 23.42 0.0M
2024-06-17 22.61 22.96 22.96 22.96 0.0M
2024-06-14 22.61 22.61 22.26 22.50 0.0M
2024-06-13 22.41 22.41 22.41 22.41 0.0M
2024-06-12 21.30 22.22 17.59 22.20 0.0M
2024-06-11 20.70 20.70 20.70 20.83 0.0M
2024-06-10 20.74 21.13 21.13 21.13 0.0M
2024-06-07 20.74 20.74 20.74 20.71 0.1M
2024-06-06 20.79 20.81 20.72 21.06 0.0M
2024-06-05 19.15 20.32 20.32 20.32 0.0M
2024-06-04 19.15 19.15 19.00 19.20 0.0M
2024-06-03 19.36 20.33 19.27 19.25 0.0M
2024-06-02 19.65 18.43 18.43 18.43 0.0M
2024-05-31 19.65 18.43 18.43 18.43 0.0M
2024-05-30 19.65 19.65 19.65 19.07 0.0M
2024-05-29 20.92 20.92 20.92 19.98 0.0M
2024-05-28 20.30 20.30 20.20 20.23 0.0M
2024-05-24 20.29 20.14 20.14 20.14 0.0M
2024-05-23 20.29 20.29 20.29 20.15 0.0M
2024-05-22 19.89 19.89 19.81 19.92 0.0M
2024-05-21 19.64 19.64 19.64 19.67 0.0M
2024-05-20 19.71 19.71 19.71 19.71 0.0M
2024-05-17 19.41 19.41 19.41 19.41 0.0M
2024-05-16 19.49 19.49 19.49 19.65 0.0M
2024-05-15 19.21 19.21 19.21 19.21 0.0M
2024-05-14 18.46 18.46 18.46 18.47 0.0M
2024-05-13 18.35 18.35 18.25 18.23 0.0M
2024-05-10 18.12 18.12 18.12 18.12 0.0M
2024-05-09 18.08 18.08 18.08 18.08 0.0M
2024-05-08 17.92 17.92 17.92 17.92 0.0M
2024-05-07 18.12 18.12 18.12 18.12 0.0M
2024-05-03 17.25 17.42 17.22 17.30 0.0M
2024-05-02 16.09 16.09 16.09 16.09 0.0M
2024-05-01 15.89 15.89 15.89 15.89 0.0M
2024-04-30 16.78 16.78 16.78 16.78 0.0M
2024-04-29 17.09 17.09 17.09 17.09 0.0M
2024-04-26 16.97 16.97 16.97 16.97 0.0M
2024-04-25 15.78 15.78 15.78 15.78 0.0M
2024-04-24 16.56 16.56 16.56 16.52 0.0M
2024-04-23 16.27 16.27 16.27 16.27 0.0M
2024-04-22 15.55 15.55 15.55 15.24 0.0M
2024-04-19 15.61 15.61 15.61 15.61 0.0M
2024-04-18 16.64 16.64 16.64 16.64 0.0M
2024-04-17 17.30 17.30 17.30 16.76 0.0M
2024-04-16 17.15 17.17 17.15 17.21 0.0M
2024-04-15 18.30 18.30 17.99 18.14 0.0M
2024-04-12 18.28 18.28 18.28 18.28 0.0M
2024-04-11 18.18 18.24 18.18 18.25 0.0M
2024-04-10 18.36 18.36 18.36 18.36 0.0M
2024-04-09 18.51 18.51 18.07 18.20 0.0M
2024-04-08 18.40 18.41 18.34 18.49 0.0M
2024-04-05 18.39 18.39 18.39 18.40 0.0M
2024-04-04 18.91 18.91 18.91 19.04 0.0M
2024-04-03 18.83 18.83 18.83 18.83 0.0M
2024-04-02 19.45 19.45 18.90 18.30 0.0M
2024-03-28 18.97 18.97 18.97 18.97 0.0M
2024-03-27 18.79 18.79 18.79 18.79 0.0M
2024-03-26 19.19 19.19 19.19 19.19 0.0M
2024-03-25 19.14 19.14 19.14 19.09 0.0M
2024-03-22 19.09 19.09 19.09 19.19 0.0M
2024-03-21 19.42 19.42 19.42 19.64 0.0M
2024-03-20 18.34 18.34 18.34 18.34 0.0M
2024-03-19 18.08 18.08 18.08 18.08 0.0M
2024-03-18 18.39 18.44 18.39 18.36 0.0M
2024-03-15 17.94 17.94 17.94 17.65 0.0M
2024-03-14 18.72 18.72 18.34 18.70 0.0M
2024-03-13 18.52 18.52 18.52 18.52 0.0M
2024-03-12 18.67 18.67 18.67 18.67 0.0M
2024-03-11 18.19 18.22 18.13 18.24 0.0M
2024-03-08 19.14 19.14 19.00 18.86 0.0M
2024-03-07 19.15 19.15 19.15 19.15 0.0M
2024-03-06 18.28 18.54 18.28 18.60 0.0M
2024-03-05 18.17 18.17 18.17 18.17 0.0M
2024-03-04 19.33 19.33 19.33 19.25 0.0M
2024-03-01 18.98 18.98 18.98 18.98 0.0M
2024-02-29 18.00 18.00 18.00 18.28 0.0M
2024-02-28 18.20 18.20 18.10 18.20 0.0M
2024-02-27 18.25 18.25 18.25 18.24 0.0M
2024-02-26 18.37 18.37 18.37 18.37 0.0M
2024-02-23 18.31 18.31 18.31 18.32 0.0M
2024-02-22 18.03 18.03 18.03 18.21 0.0M
2024-02-21 16.90 16.90 16.90 16.85 0.0M
2024-02-20 17.06 17.12 16.88 16.94 0.0M
2024-02-19 17.71 17.71 17.71 17.71 0.0M
2024-02-16 18.25 18.32 18.25 17.98 0.0M
2024-02-15 18.12 18.12 17.84 17.84 0.0M
2024-02-14 17.64 17.82 17.59 17.64 0.0M
2024-02-13 17.36 17.36 17.36 17.62 0.0M
2024-02-12 18.53 18.57 18.53 18.66 0.0M
2024-02-09 18.19 18.19 18.18 18.34 0.0M
2024-02-08 17.97 17.97 17.97 17.97 0.0M
2024-02-07 17.84 17.84 17.76 17.76 0.0M
2024-02-06 16.77 16.77 16.77 17.32 0.0M
2024-02-05 17.20 17.20 17.20 17.20 0.0M
2024-02-02 17.39 17.39 17.39 17.40 0.0M
2024-02-01 16.29 16.29 16.29 16.29 0.0M
2024-01-31 16.45 16.45 16.45 16.45 0.0M
2024-01-30 17.37 17.37 17.37 17.33 0.0M
2024-01-29 17.10 17.10 17.10 17.10 0.0M
2024-01-26 17.07 17.07 17.07 17.29 0.0M
2024-01-25 17.59 17.59 17.59 17.59 0.0M
2024-01-24 17.38 17.38 17.38 17.54 0.0M
2024-01-23 16.47 16.47 16.47 16.47 0.0M
2024-01-22 17.01 17.01 16.75 16.91 0.0M
2024-01-19 16.25 16.25 16.25 16.25 0.0M
2024-01-18 15.45 15.45 15.45 15.79 0.0M
2024-01-17 15.05 15.05 15.05 15.05 0.0M
2024-01-16 15.54 15.54 15.54 15.54 0.0M
2024-01-15 15.49 15.49 15.49 15.49 0.0M
2024-01-12 15.53 15.53 15.53 15.53 0.0M
2024-01-11 15.00 15.01 15.00 15.01 0.0M
2024-01-10 15.16 15.16 15.16 15.16 0.0M
2024-01-09 14.70 14.70 14.70 14.91 0.0M
2024-01-08 14.62 14.62 14.62 14.62 0.0M
2024-01-05 14.29 14.29 14.29 14.30 0.0M
2024-01-04 14.17 14.17 14.17 14.17 0.0M
2024-01-03 14.56 14.56 14.56 14.46 0.0M
2024-01-02 15.56 15.56 15.56 14.93 0.0M