Leverage Shares 3x Baidu ETP Securities

3BIE
🏛️ ドイツ →
9.24
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 25.08 25.54 25.08 25.23 0.0M
2023-12-28 24.46 25.17 23.96 25.17 0.0M
2023-12-27 22.94 22.94 22.32 22.35 0.0M
2023-12-22 22.20 23.47 22.20 23.28 0.0M
2023-12-21 23.68 24.06 22.79 24.06 0.0M
2023-12-20 22.82 22.82 22.23 22.23 0.0M
2023-12-19 21.95 23.00 21.95 23.00 0.0M
2023-12-18 22.26 22.26 21.89 21.89 0.0M
2023-12-15 22.85 24.40 22.85 23.84 0.0M
2023-12-14 21.30 23.31 21.30 23.31 0.0M
2023-12-13 22.20 22.20 21.30 21.30 0.0M
2023-12-12 23.16 23.16 22.29 22.29 0.0M
2023-12-11 21.20 23.13 21.20 23.13 0.0M
2023-12-08 23.59 23.99 23.25 23.25 0.0M
2023-12-07 23.78 24.58 23.78 24.58 0.0M
2023-12-06 24.43 24.43 24.03 24.03 0.0M
2023-12-05 21.82 23.06 21.82 23.06 0.0M
2023-12-04 23.96 23.96 23.00 23.00 0.0M
2023-12-01 25.73 25.73 24.86 24.86 0.0M
2023-11-30 26.23 26.60 25.73 25.73 0.0M
2023-11-29 25.82 25.82 25.76 25.76 0.0M
2023-11-28 29.85 30.10 27.62 27.62 0.0M
2023-11-27 29.57 31.74 29.57 31.74 0.0M
2023-11-24 28.49 30.16 28.49 30.16 0.0M
2023-11-23 30.01 30.01 29.57 29.57 0.0M
2023-11-22 24.83 27.99 24.83 27.99 0.0M
2023-11-21 23.59 23.59 23.03 23.03 0.0M
2023-11-20 20.00 22.32 20.00 22.32 0.0M
2023-11-17 20.00 20.03 20.00 20.03 0.0M
2023-11-16 20.74 20.86 20.74 20.86 0.0M
2023-11-15 23.93 24.09 23.34 24.09 0.0M
2023-11-14 20.31 21.64 20.31 21.64 0.0M
2023-11-13 20.86 21.20 20.86 21.20 0.0M
2023-11-10 19.19 19.19 19.19 19.19 0.0M
2023-11-09 20.68 20.68 19.96 19.96 0.0M
2023-11-08 21.05 21.11 21.05 21.11 0.0M
2023-11-07 21.42 21.45 21.42 21.45 0.0M
2023-11-06 23.16 23.16 21.86 21.86 0.0M
2023-11-03 21.27 22.51 21.24 22.51 0.0M
2023-11-02 19.96 20.65 19.96 20.65 0.0M
2023-11-01 18.97 19.53 18.97 19.53 0.0M
2023-10-31 19.59 19.78 19.07 19.07 0.0M
2023-10-30 22.44 22.44 20.03 20.03 0.0M
2023-10-27 22.60 22.79 21.08 21.08 0.0M
2023-10-26 21.45 22.04 21.45 21.95 0.0M
2023-10-25 21.92 22.48 21.70 21.70 0.0M
2023-10-24 20.58 23.93 20.58 23.93 0.0M
2023-10-23 20.93 21.14 20.18 21.14 0.0M
2023-10-20 21.67 21.67 20.58 20.58 0.0M
2023-10-19 23.78 23.99 22.82 22.82 0.0M
2023-10-18 29.05 29.05 27.13 27.13 0.0M
2023-10-17 32.46 33.20 30.88 30.88 0.0M
2023-10-16 33.88 34.26 33.88 34.26 0.0M
2023-10-13 37.45 37.45 35.65 35.65 0.0M
2023-10-12 43.12 43.56 38.22 38.22 0.0M
2023-10-11 43.00 43.52 42.69 43.52 0.0M
2023-10-10 42.47 43.90 42.47 43.83 0.0M
2023-10-09 41.66 42.63 41.66 42.63 0.0M
2023-10-06 40.27 43.46 40.27 43.46 0.0M
2023-10-05 38.44 39.09 37.60 39.09 0.0M
2023-10-04 37.14 38.13 37.14 37.70 0.0M
2023-10-03 42.84 42.84 40.49 40.49 0.0M
2023-10-02 44.49 44.49 43.59 43.59 0.0M
2023-09-29 45.54 45.54 45.17 45.17 0.0M
2023-09-28 42.19 42.35 41.70 42.35 0.0M
2023-09-27 42.38 42.38 41.63 41.63 0.0M
2023-09-26 41.66 41.66 41.26 41.26 0.0M
2023-09-25 40.80 42.10 40.21 42.10 0.0M
2023-09-22 43.18 43.18 41.85 41.85 0.0M
2023-09-21 39.99 39.99 38.53 38.53 0.0M
2023-09-20 41.54 42.01 41.54 42.01 0.0M
2023-09-19 43.52 43.56 43.09 43.09 0.0M
2023-09-18 45.88 45.88 44.73 44.73 0.0M
2023-09-15 48.11 48.11 46.19 46.19 0.0M
2023-09-14 47.37 49.01 47.37 48.08 0.0M
2023-09-13 47.12 47.12 47.12 47.12 0.0M
2023-09-12 48.86 49.01 48.86 49.01 0.0M
2023-09-11 48.55 48.55 47.83 47.83 0.0M
2023-09-08 46.38 46.38 46.35 46.35 0.0M
2023-09-07 48.89 48.89 46.87 46.87 0.0M
2023-09-06 52.61 53.57 52.61 53.26 0.0M
2023-09-05 57.29 57.29 52.67 52.67 0.0M
2023-09-04 59.06 59.92 59.06 59.71 0.0M
2023-09-01 53.20 60.05 53.20 60.05 0.0M
2023-08-31 51.74 52.76 51.74 52.76 0.0M
2023-08-30 49.10 51.77 49.10 51.77 0.0M
2023-08-29 50.34 51.62 50.34 51.46 0.0M
2023-08-28 46.97 49.07 45.97 49.07 0.0M
2023-08-25 46.50 46.50 42.97 42.97 0.0M
2023-08-24 46.04 46.04 44.58 44.58 0.0M
2023-08-23 41.94 41.94 40.30 41.57 0.0M
2023-08-22 39.96 40.55 39.96 40.55 0.0M
2023-08-21 36.15 36.39 35.90 35.90 0.0M
2023-08-18 38.32 38.32 36.36 36.36 0.0M
2023-08-17 43.37 43.37 41.42 41.42 0.0M
2023-08-16 44.42 44.42 41.97 41.97 0.0M
2023-08-15 47.86 47.86 47.12 47.12 0.0M
2023-08-14 46.97 48.14 46.97 47.77 0.0M
2023-08-11 53.07 53.07 47.37 47.37 0.0M
2023-08-10 57.10 57.85 57.10 57.85 0.0M
2023-08-09 56.14 57.16 53.88 53.88 0.0M
2023-08-08 56.20 56.20 54.84 54.93 0.0M
2023-08-07 63.12 63.12 58.56 58.56 0.0M
2023-08-04 63.24 63.74 61.72 62.34 0.0M
2023-08-03 62.43 64.05 62.43 64.05 0.0M
2023-08-02 61.35 64.05 58.84 58.84 0.0M
2023-08-01 72.88 72.88 66.81 66.81 0.0M
2023-07-31 72.48 72.97 70.90 70.90 0.0M
2023-07-28 67.18 70.80 67.18 70.80 0.0M
2023-07-27 62.74 66.56 62.74 66.56 0.0M
2023-07-26 61.75 62.87 61.23 62.87 0.0M
2023-07-25 63.46 65.72 62.99 62.99 0.0M
2023-07-24 50.44 61.60 50.44 61.60 0.0M
2023-07-21 56.36 57.04 54.22 54.22 0.0M
2023-07-20 56.11 56.11 55.43 55.43 0.0M
2023-07-19 57.75 59.33 57.75 58.71 0.0M
2023-07-18 62.16 62.16 55.86 55.86 0.0M
2023-07-17 65.13 65.13 63.46 63.46 0.0M
2023-07-14 65.29 65.50 65.29 65.50 0.0M
2023-07-13 66.68 66.68 64.20 64.20 0.0M
2023-07-12 60.45 63.43 59.30 63.43 0.0M
2023-07-11 57.44 58.00 56.85 56.85 0.0M
2023-07-10 55.49 57.94 55.46 57.94 0.0M
2023-07-07 55.37 56.33 55.37 56.33 0.0M
2023-07-06 55.83 55.83 51.99 51.99 0.0M
2023-07-05 56.54 56.79 56.54 56.79 0.0M
2023-07-04 57.88 57.88 57.78 57.78 0.0M
2023-07-03 57.88 59.95 57.88 59.95 0.0M
2023-06-30 50.44 51.18 50.44 51.18 0.0M
2023-06-29 52.76 52.76 48.14 48.14 0.0M
2023-06-28 59.68 59.68 56.70 56.70 0.0M
2023-06-27 58.47 59.46 58.47 59.46 0.0M
2023-06-26 56.64 56.64 56.02 56.02 0.0M
2023-06-23 58.06 58.06 55.03 55.03 0.0M
2023-06-22 56.30 57.60 56.30 57.60 0.0M
2023-06-21 60.42 60.42 58.90 58.90 0.0M
2023-06-20 64.33 64.33 61.60 61.60 0.0M
2023-06-19 60.57 61.32 60.57 61.32 0.0M
2023-06-16 66.84 66.84 62.93 62.93 0.0M
2023-06-15 68.20 68.20 67.02 67.02 0.0M
2023-06-14 61.50 64.60 60.08 64.60 0.0M
2023-06-13 59.21 62.16 58.25 62.16 0.0M
2023-06-12 51.37 51.89 51.21 51.89 0.0M
2023-06-09 53.54 53.57 52.05 53.57 0.0M
2023-06-08 49.94 50.90 49.94 50.90 0.0M
2023-06-07 53.35 53.35 52.70 52.70 0.0M
2023-06-06 48.92 55.06 48.92 55.06 0.0M
2023-06-05 49.51 49.72 48.39 48.39 0.0M
2023-06-02 51.49 51.80 51.34 51.80 0.0M
2023-06-01 42.75 48.70 41.76 48.70 0.0M
2023-05-31 38.01 40.39 37.76 37.76 0.0M
2023-05-30 43.93 43.93 39.99 39.99 0.0M
2023-05-29 39.68 40.49 39.68 40.42 0.0M
2023-05-26 39.12 43.46 39.12 43.46 0.0M
2023-05-25 37.82 37.82 37.23 37.23 0.0M
2023-05-24 40.18 40.18 37.36 37.36 0.0M
2023-05-23 42.04 42.87 42.04 42.10 0.0M
2023-05-22 46.13 46.13 44.70 44.83 0.0M
2023-05-19 41.79 42.38 41.79 42.38 0.0M
2023-05-18 46.16 47.46 43.87 43.87 0.0M
2023-05-17 45.14 46.93 45.14 46.93 0.0M
2023-05-16 45.42 49.91 45.42 49.91 0.0M
2023-05-15 42.56 45.23 42.28 45.23 0.0M
2023-05-12 40.70 41.23 39.84 39.84 0.0M
2023-05-11 38.84 41.82 38.84 41.82 0.0M
2023-05-10 36.05 38.07 36.05 38.07 0.0M
2023-05-09 37.08 38.22 37.08 38.22 0.0M
2023-05-08 42.63 42.63 40.08 40.08 0.0M
2023-05-05 41.85 42.87 41.11 42.87 0.0M
2023-05-04 35.46 39.49 35.46 39.49 0.0M
2023-05-03 35.25 35.81 35.25 35.46 0.0M
2023-05-02 40.15 40.15 36.05 36.05 0.0M
2023-04-28 37.14 38.87 37.14 38.87 0.0M
2023-04-27 36.74 37.51 36.64 37.51 0.0M
2023-04-26 38.60 38.60 36.95 36.95 0.0M
2023-04-25 38.69 39.53 37.39 37.39 0.0M
2023-04-24 43.43 43.59 42.56 42.56 0.0M
2023-04-21 46.16 46.16 45.07 45.07 0.0M
2023-04-20 49.54 49.54 48.89 49.38 0.0M
2023-04-19 50.03 50.03 49.41 49.41 0.0M
2023-04-18 52.82 54.28 52.24 52.24 0.0M
2023-04-17 54.56 54.56 51.77 51.77 0.0M
2023-04-14 53.26 53.79 49.63 49.63 0.0M
2023-04-13 59.15 59.15 54.99 54.99 0.0M
2023-04-12 59.46 59.83 59.46 59.83 0.0M
2023-04-11 62.37 62.37 61.04 61.04 0.0M
2023-04-06 71.73 73.10 71.73 73.10 0.0M
2023-04-05 78.15 78.74 70.99 70.99 0.0M
2023-04-04 81.81 81.81 77.81 77.81 0.0M
2023-04-03 79.89 80.35 79.89 80.35 0.0M
2023-03-31 82.68 84.75 80.88 80.88 0.0M
2023-03-30 86.83 87.58 86.83 87.58 0.0M
2023-03-29 95.08 95.08 94.92 94.92 0.0M
2023-03-28 89.28 96.01 89.28 96.01 0.0M
2023-03-27 88.97 89.28 88.97 89.28 0.0M
2023-03-24 95.11 95.11 90.99 95.05 0.0M
2023-03-23 87.51 87.51 84.91 84.91 0.0M
2023-03-22 83.27 83.27 81.81 81.81 0.0M
2023-03-21 87.14 87.14 85.53 86.27 0.0M
2023-03-20 78.71 85.84 77.66 85.84 0.0M
2023-03-17 76.14 78.90 75.86 78.90 0.0M
2023-03-16 51.96 65.75 49.79 65.75 0.0M
2023-03-15 64.42 64.42 56.89 56.89 0.0M
2023-03-14 58.16 65.66 57.60 65.66 0.0M
2023-03-13 64.45 64.45 60.48 60.48 0.0M
2023-03-10 59.18 62.06 59.18 62.06 0.0M
2023-03-09 73.19 73.19 64.05 64.05 0.0M
2023-03-08 75.52 76.01 75.52 75.92 0.0M
2023-03-07 82.99 83.76 79.64 79.64 0.0M
2023-03-06 92.16 94.71 90.61 90.99 0.0M
2023-03-03 94.27 97.12 94.09 97.12 0.0M
2023-03-02 80.01 87.61 79.42 87.61 0.0M
2023-03-01 83.14 83.14 76.20 76.20 0.0M
2023-02-28 71.55 73.41 71.55 73.41 0.0M
2023-02-27 69.10 72.20 69.10 72.20 0.0M
2023-02-24 65.53 65.53 63.74 63.74 0.0M
2023-02-23 76.32 76.32 72.23 72.23 0.0M
2023-02-22 91.76 91.76 69.01 69.01 0.0M
2023-02-21 74.80 74.80 73.94 73.94 0.0M
2023-02-20 86.24 86.24 85.72 85.72 0.0M
2023-02-17 81.41 81.41 77.50 77.50 0.0M
2023-02-16 93.65 93.65 93.25 93.25 0.0M
2023-02-15 96.91 96.91 95.91 95.91 0.0M
2023-02-14 85.90 87.48 85.90 87.48 0.0M
2023-02-13 84.29 88.07 84.29 88.07 0.0M
2023-02-10 81.59 81.59 79.76 79.76 0.0M
2023-02-09 102.39 102.39 92.19 92.19 0.0M
2023-02-08 115.51 116.22 100.94 100.94 0.0M
2023-02-07 122.61 122.61 112.84 112.84 0.0M
2023-02-06 85.41 85.41 84.26 84.26 0.0M
2023-02-03 95.76 95.76 91.42 91.42 0.0M
2023-02-02 106.11 107.38 102.27 102.27 0.0M
2023-02-01 91.42 102.27 91.42 102.27 0.0M
2023-01-31 76.23 78.49 76.23 78.49 0.0M
2023-01-30 79.83 86.58 79.83 86.58 0.0M
2023-01-27 81.81 81.81 80.97 80.97 0.0M
2023-01-26 78.49 79.48 78.49 79.48 0.0M
2023-01-25 69.81 72.14 69.81 72.14 0.0M
2023-01-24 76.69 76.69 73.84 73.84 0.0M
2023-01-23 77.59 77.75 76.94 76.94 0.0M
2023-01-20 73.19 77.13 73.19 77.13 0.0M
2023-01-19 63.89 66.96 63.89 66.96 0.0M
2023-01-18 71.77 71.77 64.79 64.79 0.0M
2023-01-17 79.95 79.95 70.18 70.18 0.0M
2023-01-16 83.45 83.45 82.55 82.55 0.0M
2023-01-13 82.71 82.80 82.71 82.80 0.0M
2023-01-12 81.96 81.96 80.88 80.88 0.0M
2023-01-11 82.68 83.45 82.68 83.45 0.0M
2023-01-10 77.72 77.72 77.62 77.62 0.0M
2023-01-09 80.20 80.20 78.71 78.71 0.0M
2023-01-06 73.38 76.73 73.38 76.73 0.0M
2023-01-05 72.91 74.28 72.91 74.28 0.0M
2023-01-04 67.49 72.57 67.49 72.57 0.0M
2023-01-03 54.59 59.21 54.59 59.21 0.0M
2023-01-02 51.89 51.89 51.89 51.89 0.0M