Leverage Shares 3x Long China Tech ETP Securities

KWE3
🏛️ ドイツ →
29.56
最終更新: 2025-10-03
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
2022-12-30 52.35 53.01 49.98 50.64 0.0M
2022-12-29 51.15 53.97 51.15 53.97 0.0M
2022-12-28 58.30 58.30 50.71 50.71 0.0M
2022-12-27 54.63 56.28 54.63 56.28 0.0M
2022-12-23 56.37 57.51 51.61 51.61 0.0M
2022-12-22 55.64 58.43 54.93 54.93 0.0M
2022-12-21 49.89 53.12 49.89 53.12 0.0M
2022-12-20 51.84 51.84 47.92 48.62 0.0M
2022-12-19 53.07 54.24 53.07 54.24 0.0M
2022-12-16 54.17 54.17 53.22 53.98 0.0M
2022-12-15 56.63 56.63 51.99 53.48 0.0M
2022-12-14 57.11 57.11 55.73 56.81 0.0M
2022-12-13 52.94 59.57 52.94 59.40 0.0M
2022-12-12 63.49 63.49 50.66 50.72 0.0M
2022-12-09 62.26 62.26 60.06 61.68 0.0M
2022-12-08 59.12 59.12 59.12 59.12 0.0M
2022-12-07 55.63 55.63 48.85 50.94 0.0M
2022-12-06 52.47 56.06 52.47 56.06 0.0M
2022-12-05 61.85 61.85 56.18 56.18 0.0M
2022-12-02 45.47 53.07 44.47 53.07 0.0M
2022-12-01 43.74 43.74 43.13 43.13 0.0M
2022-11-30 42.97 44.86 42.97 44.86 0.0M
2022-11-29 32.25 37.18 32.25 37.18 0.0M
2022-11-28 28.84 32.43 28.36 32.43 0.0M
2022-11-25 33.18 33.18 29.26 29.26 0.0M
2022-11-24 33.20 34.38 33.20 33.20 0.0M
2022-11-23 32.96 32.96 32.75 32.75 0.0M
2022-11-22 33.32 33.32 31.09 31.09 0.0M
2022-11-21 37.37 37.37 33.59 33.59 0.0M
2022-11-18 41.91 41.91 40.00 40.00 0.0M
2022-11-17 35.75 36.39 35.75 35.75 0.0M
2022-11-16 41.26 41.26 41.26 41.26 0.0M
2022-11-15 34.32 38.92 34.32 38.92 0.0M
2022-11-14 30.96 32.12 30.89 32.12 0.0M
2022-11-10 21.51 25.78 21.51 25.78 0.0M
2022-11-09 27.07 27.07 22.27 22.27 0.0M
2022-11-08 27.84 28.44 25.37 27.04 0.0M
2022-11-07 29.00 29.96 28.66 28.70 0.0M
2022-11-04 28.31 29.79 28.00 28.10 0.0M
2022-11-03 21.01 23.39 20.58 23.39 0.0M
2022-11-02 22.12 23.05 21.79 21.79 0.0M
2022-11-01 21.45 21.85 21.11 21.11 0.0M
2022-10-31 17.07 17.07 16.73 16.73 0.0M
2022-10-28 19.52 19.52 16.29 16.52 0.0M
2022-10-27 21.95 21.95 19.86 19.86 0.0M
2022-10-26 17.65 18.72 17.65 18.59 0.0M
2022-10-25 17.55 17.55 17.55 17.55 0.0M
2022-10-24 30.39 30.39 21.01 21.01 0.0M
2022-10-21 28.16 28.16 28.16 28.16 0.0M
2022-10-20 30.09 31.80 30.09 31.80 0.0M
2022-10-19 33.61 33.61 30.56 30.56 0.0M
2022-10-18 35.82 38.52 35.82 38.52 0.0M
2022-10-17 32.42 37.41 32.42 37.41 0.0M
2022-10-14 35.56 35.94 33.88 33.88 0.0M
2022-10-13 34.75 34.75 34.69 34.69 0.0M
2022-10-12 38.91 38.91 36.54 36.54 0.0M
2022-10-11 39.17 39.17 38.57 38.57 0.0M
2022-10-10 46.45 46.45 41.46 41.46 0.0M
2022-10-07 54.27 54.27 54.27 54.27 0.0M
2022-10-06 59.72 59.72 58.02 58.02 0.0M
2022-10-05 58.34 59.90 58.34 59.90 0.0M
2022-10-04 49.68 52.27 49.68 52.27 0.0M
2022-10-03 49.46 49.46 48.38 49.21 0.0M
2022-09-30 48.93 48.93 48.39 48.39 0.0M
2022-09-29 57.34 57.34 52.54 52.54 0.0M
2022-09-28 55.06 55.57 51.94 55.57 0.0M
2022-09-27 55.51 60.12 55.51 57.67 0.0M
2022-09-26 54.90 57.56 54.90 57.56 0.0M
2022-09-23 56.23 56.23 52.51 52.51 0.0M
2022-09-22 56.50 57.11 56.50 56.53 0.0M
2022-09-21 65.39 65.39 59.02 59.02 0.0M
2022-09-20 65.14 65.14 64.22 64.22 0.0M
2022-09-19 62.61 62.61 60.82 60.82 0.0M
2022-09-16 70.74 70.74 63.03 63.03 0.0M
2022-09-15 72.26 72.27 71.71 72.27 0.0M
2022-09-14 71.80 71.80 71.80 71.80 0.0M
2022-09-13 81.12 81.12 74.67 74.67 0.0M
2022-09-12 76.42 79.82 76.42 79.82 0.0M
2022-09-09 76.82 77.68 76.82 77.68 0.0M
2022-09-08 72.80 72.87 72.80 72.87 0.0M
2022-09-07 72.57 74.02 72.57 73.86 0.0M
2022-09-06 80.97 80.97 80.17 80.17 0.0M
2022-09-05 81.52 81.52 81.52 81.52 0.0M
2022-09-02 86.67 86.67 84.08 84.08 0.0M
2022-09-01 91.75 91.75 83.86 83.86 0.0M
2022-08-31 88.87 89.09 88.87 89.09 0.0M
2022-08-30 92.05 92.05 84.10 84.10 0.0M
2022-08-29 101.46 101.46 99.53 99.53 0.0M
2022-08-26 93.18 96.74 93.18 96.74 0.0M
2022-08-25 89.76 89.76 89.76 89.76 0.0M
2022-08-24 73.56 83.67 73.56 83.67 0.0M
2022-08-23 77.09 77.09 76.78 76.78 0.0M
2022-08-22 72.14 75.28 72.14 75.28 0.0M
2022-08-19 71.49 71.49 71.33 71.33 0.0M
2022-08-18 74.37 74.37 72.93 72.93 0.0M
2022-08-17 77.03 77.03 74.40 74.40 0.0M
2022-08-16 78.72 78.72 78.42 78.42 0.0M
2022-08-15 79.01 82.55 79.01 82.55 0.0M
2022-08-12 75.20 75.20 75.20 75.20 0.0M
2022-08-11 76.62 82.38 76.62 82.38 0.0M
2022-08-10 70.14 73.34 70.14 73.34 0.0M
2022-08-09 76.19 76.19 74.73 74.73 0.0M
2022-08-08 79.02 79.47 79.02 79.47 0.0M
2022-08-05 83.05 83.05 83.05 83.05 0.0M
2022-08-04 90.02 90.02 86.40 86.40 0.0M
2022-08-03 78.62 80.59 78.62 80.59 0.0M
2022-08-02 68.51 68.51 68.51 68.51 0.0M
2022-08-01 79.99 79.99 79.99 79.99 0.0M
2022-07-29 83.68 83.68 81.50 81.50 0.0M
2022-07-28 99.63 99.63 91.79 91.79 0.0M
2022-07-27 98.48 98.48 98.17 98.17 0.0M
2022-07-26 102.97 102.97 96.00 96.00 0.0M
2022-07-25 96.65 98.06 96.65 98.06 0.0M
2022-07-22 103.96 103.96 103.96 103.96 0.0M
2022-07-21 101.29 105.81 101.29 105.81 0.0M
2022-07-20 102.62 102.62 101.37 101.37 0.0M
2022-07-19 99.64 102.12 99.64 102.12 0.0M
2022-07-18 98.34 101.03 98.34 101.03 0.0M
2022-07-15 89.39 89.39 89.39 89.39 0.0M
2022-07-14 101.16 101.16 93.95 93.95 0.0M
2022-07-13 101.60 103.56 101.60 103.56 0.0M
2022-07-12 97.93 97.93 97.93 97.93 0.0M
2022-07-11 109.52 109.52 109.52 109.52 0.0M
2022-07-08 127.97 127.97 127.97 127.97 0.0M
2022-07-07 126.84 128.69 126.84 128.69 0.0M
2022-07-06 130.10 130.10 116.57 116.57 0.0M
2022-07-05 133.68 133.68 124.91 124.91 0.0M
2022-07-04 132.58 132.58 132.58 132.58 0.0M
2022-07-01 127.23 129.84 127.23 129.84 0.0M
2022-06-30 123.64 123.64 121.45 121.45 0.0M
2022-06-29 128.20 128.20 128.20 128.20 0.0M
2022-06-28 143.80 143.80 143.80 143.80 0.0M
2022-06-27 145.25 145.25 145.25 145.25 0.0M
2022-06-24 130.36 131.07 130.36 131.07 0.0M
2022-06-23 120.23 120.23 119.36 119.36 0.0M
2022-06-22 112.77 116.02 112.77 116.02 0.0M
2022-06-21 121.66 125.21 121.66 125.21 0.0M
2022-06-20 112.05 112.05 112.05 112.05 0.0M
2022-06-17 120.81 120.81 110.27 110.27 0.0M
2022-06-16 105.81 105.81 102.45 102.45 0.0M
2022-06-15 118.58 120.68 118.58 120.68 0.0M
2022-06-14 106.36 117.46 106.36 117.46 0.0M
2022-06-13 108.09 108.09 96.17 96.17 0.0M
2022-06-10 131.80 131.80 120.84 120.84 0.0M
2022-06-09 142.04 142.04 124.54 125.28 0.0M
2022-06-08 140.81 140.81 140.81 140.81 0.0M
2022-06-03 97.81 98.77 97.81 98.77 0.0M
2022-06-02 97.74 97.74 97.74 97.74 0.0M
2022-06-01 98.44 98.44 92.15 92.15 0.0M