Leverage Shares 3x Palantir ETP Securities

PLT3
🏛️ ドイツ →
1,979.10
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 24.88 24.89 24.31 24.55 0.0M
2023-12-28 24.55 25.35 24.47 25.35 0.0M
2023-12-27 25.54 25.54 24.49 24.49 0.0M
2023-12-22 24.75 24.96 24.62 24.62 0.0M
2023-12-21 24.20 25.17 24.20 25.17 0.0M
2023-12-20 27.33 27.33 25.46 25.71 0.0M
2023-12-19 26.50 27.12 26.50 27.12 0.0M
2023-12-18 28.61 28.61 27.68 27.68 0.0M
2023-12-15 28.55 30.15 28.55 30.15 0.0M
2023-12-14 28.49 28.49 27.24 27.24 0.0M
2023-12-13 25.61 25.61 24.51 24.51 0.0M
2023-12-12 27.31 27.31 25.75 25.75 0.0M
2023-12-11 26.94 27.94 26.94 27.57 0.0M
2023-12-08 25.00 25.99 24.81 25.99 0.0M
2023-12-07 24.62 24.98 24.62 24.98 0.0M
2023-12-06 29.82 30.19 26.46 26.46 0.0M
2023-12-05 29.24 29.37 29.21 29.37 0.0M
2023-12-04 39.64 39.64 30.93 30.93 0.0M
2023-12-01 39.51 39.83 38.36 38.36 0.0M
2023-11-30 39.47 39.82 39.36 39.36 0.0M
2023-11-29 38.26 39.85 38.26 39.37 0.0M
2023-11-28 34.43 37.26 34.43 37.26 0.0M
2023-11-27 34.60 36.07 34.60 36.07 0.0M
2023-11-24 37.72 38.06 36.22 36.22 0.0M
2023-11-23 37.50 37.50 37.35 37.35 0.0M
2023-11-22 39.75 39.89 38.88 39.89 0.0M
2023-11-21 49.16 50.00 48.09 48.09 0.0M
2023-11-20 44.25 48.86 44.25 48.86 0.0M
2023-11-17 40.81 40.81 40.81 40.81 0.0M
2023-11-16 40.27 40.27 37.92 37.92 0.0M
2023-11-15 40.98 42.84 40.98 42.13 0.0M
2023-11-14 40.13 41.65 40.13 41.65 0.0M
2023-11-13 40.14 40.14 39.80 39.80 0.0M
2023-11-10 32.14 32.14 32.14 32.14 0.0M
2023-11-09 34.30 35.57 34.30 35.57 0.0M
2023-11-08 36.42 36.42 36.42 36.42 0.0M
2023-11-07 33.88 37.03 33.88 37.03 0.0M
2023-11-06 37.19 37.19 37.19 37.19 0.0M
2023-11-03 31.10 31.10 31.10 31.10 0.0M
2023-11-01 19.50 19.58 18.95 19.49 0.0M
2023-10-31 18.45 18.73 18.45 18.73 0.0M
2023-10-30 21.46 21.58 21.46 21.58 0.0M
2023-10-27 22.76 22.76 22.59 22.59 0.0M
2023-10-26 21.52 21.80 20.97 21.32 0.0M
2023-10-25 27.52 28.09 25.57 25.57 0.0M
2023-10-24 26.54 27.94 26.54 27.94 0.0M
2023-10-23 23.63 25.26 23.36 25.26 0.0M
2023-10-20 29.79 30.15 29.79 30.15 0.0M
2023-10-19 30.96 32.48 30.96 32.48 0.0M
2023-10-18 35.14 35.14 33.80 33.80 0.0M
2023-10-17 32.52 35.32 31.37 35.32 0.0M
2023-10-16 32.06 32.76 31.29 32.76 0.0M
2023-10-13 36.25 36.25 34.37 34.37 0.0M
2023-10-12 36.79 37.13 35.77 35.77 0.0M
2023-10-11 35.19 36.70 35.19 36.30 0.0M
2023-10-10 35.34 36.84 35.34 36.84 0.0M
2023-10-09 28.60 28.60 27.36 27.36 0.0M
2023-10-06 25.25 28.73 25.25 28.73 0.0M
2023-10-05 24.71 25.30 24.68 24.68 0.0M
2023-10-04 22.17 23.60 22.17 23.60 0.0M
2023-10-03 26.33 26.33 22.27 22.27 0.0M
2023-10-02 27.42 27.65 27.35 27.35 0.0M
2023-09-29 26.83 27.38 26.83 27.38 0.0M
2023-09-28 23.26 23.26 23.15 23.15 0.0M
2023-09-27 18.60 21.95 18.60 21.95 0.0M
2023-09-26 19.18 19.18 18.40 18.40 0.0M
2023-09-25 19.39 19.39 18.83 18.83 0.0M
2023-09-22 19.01 19.17 18.86 18.86 0.0M
2023-09-21 20.98 20.98 19.33 19.33 0.0M
2023-09-20 23.01 23.52 23.01 23.03 0.0M
2023-09-19 24.77 25.05 23.11 23.11 0.0M
2023-09-18 24.49 24.80 24.20 24.80 0.0M
2023-09-15 26.70 26.81 26.70 26.81 0.0M
2023-09-14 26.38 26.98 26.34 26.98 0.0M
2023-09-13 25.46 25.46 25.46 25.46 0.0M
2023-09-12 26.40 26.40 26.33 26.33 0.0M
2023-09-11 24.30 24.30 24.30 24.30 0.0M
2023-09-08 23.71 24.84 23.71 24.84 0.0M
2023-09-07 23.54 23.54 22.32 22.32 0.0M
2023-09-06 23.76 24.50 23.76 24.50 0.0M
2023-09-05 23.51 23.92 22.88 23.92 0.0M
2023-09-04 24.25 24.25 23.82 23.82 0.0M
2023-09-01 22.51 23.52 22.13 23.52 0.0M
2023-08-31 26.72 27.05 26.72 27.05 0.0M
2023-08-30 25.61 28.94 25.61 28.94 0.0M
2023-08-29 22.75 22.75 22.75 22.75 0.0M
2023-08-28 22.35 22.35 21.96 21.96 0.0M
2023-08-25 20.18 20.97 20.18 20.97 0.0M
2023-08-24 29.75 29.75 29.75 29.75 0.0M
2023-08-23 23.88 25.37 22.46 25.37 0.0M
2023-08-22 22.90 23.48 22.90 23.48 0.0M
2023-08-21 21.85 22.97 21.85 22.97 0.0M
2023-08-18 18.82 18.82 18.36 18.36 0.0M
2023-08-17 27.09 27.70 27.09 27.70 0.0M
2023-08-16 27.17 27.44 25.87 27.44 0.0M
2023-08-15 28.26 28.26 28.26 28.26 0.0M
2023-08-14 27.57 28.72 27.57 28.72 0.0M
2023-08-11 27.88 27.88 26.73 26.80 0.0M
2023-08-10 27.72 27.80 26.65 27.80 0.0M
2023-08-09 36.40 39.55 28.42 28.42 0.0M
2023-08-08 39.48 45.24 35.94 35.94 0.0M
2023-08-07 50.53 50.53 39.48 39.48 0.0M
2023-08-04 55.91 56.60 51.15 51.15 0.0M
2023-08-03 53.38 54.91 52.68 54.68 0.0M
2023-08-02 59.29 59.29 51.99 51.99 0.0M
2023-08-01 67.81 67.81 63.44 64.74 0.0M
2023-07-31 54.68 60.21 53.76 60.21 0.0M
2023-07-28 37.86 42.78 37.86 42.78 0.0M
2023-07-27 39.55 40.24 39.55 39.94 0.0M
2023-07-26 39.24 39.24 36.94 36.94 0.0M
2023-07-25 37.40 39.09 37.40 39.09 0.0M
2023-07-24 39.09 39.09 36.86 36.86 0.0M
2023-07-21 42.62 43.78 42.62 43.78 0.0M
2023-07-20 47.00 48.54 46.62 46.62 0.0M
2023-07-19 49.92 54.99 49.92 54.99 0.0M
2023-07-18 45.39 48.69 45.39 47.00 0.0M
2023-07-17 38.55 44.93 38.40 44.93 0.0M
2023-07-14 41.55 41.55 39.40 39.40 0.0M
2023-07-13 40.78 41.24 40.78 40.78 0.0M
2023-07-12 40.40 40.55 40.32 40.32 0.0M
2023-07-11 38.94 40.55 38.94 40.47 0.0M
2023-07-10 31.87 35.40 31.87 35.40 0.0M
2023-07-07 29.34 34.79 29.34 34.79 0.0M
2023-07-06 33.10 34.79 29.34 29.34 0.0M
2023-07-05 33.48 33.48 32.79 32.87 0.0M
2023-07-04 33.48 33.48 33.41 33.41 0.0M
2023-07-03 33.25 34.18 33.25 33.48 0.0M
2023-06-30 33.48 33.48 32.95 33.18 0.0M
2023-06-29 34.94 34.94 33.87 33.87 0.0M
2023-06-28 27.80 32.10 27.80 32.10 0.0M
2023-06-27 26.27 27.65 26.11 27.65 0.0M
2023-06-26 25.42 26.42 25.19 26.27 0.0M
2023-06-23 25.42 25.65 23.88 23.88 0.0M
2023-06-22 27.42 28.34 26.19 27.57 0.0M
2023-06-21 37.25 38.86 31.87 31.87 0.0M
2023-06-20 39.09 39.55 37.25 37.25 0.0M
2023-06-19 42.09 42.09 39.09 39.09 0.0M
2023-06-16 44.24 46.39 44.24 46.08 0.0M
2023-06-15 39.01 39.01 39.01 39.01 0.0M
2023-06-14 38.86 40.55 38.86 39.17 0.0M
2023-06-13 39.17 40.47 38.55 38.55 0.0M
2023-06-12 33.95 36.71 33.95 35.87 0.0M
2023-06-09 35.71 38.02 33.95 33.95 0.0M
2023-06-08 41.40 41.40 31.33 36.48 0.0M
2023-06-07 36.48 48.00 36.48 41.40 0.0M
2023-06-06 37.09 38.09 35.64 36.25 0.0M
2023-06-05 31.03 31.64 29.03 31.64 0.0M
2023-06-02 31.95 32.49 31.95 32.41 0.0M
2023-06-01 29.88 34.02 29.03 34.02 0.0M
2023-05-31 33.25 33.25 28.11 28.11 0.0M
2023-05-30 28.88 33.33 28.88 33.33 0.0M
2023-05-29 28.80 29.72 28.80 28.88 0.0M
2023-05-26 21.73 28.72 21.73 28.72 0.0M
2023-05-25 18.12 24.96 18.12 20.89 0.0M
2023-05-24 21.81 21.81 18.12 18.12 0.0M
2023-05-23 17.97 18.74 17.74 17.74 0.0M
2023-05-22 16.82 17.74 16.67 17.74 0.0M
2023-05-19 17.82 18.05 17.82 17.89 0.0M
2023-05-18 11.83 16.13 11.83 16.13 0.0M
2023-05-17 9.68 11.14 9.68 11.14 0.0M
2023-05-16 9.29 9.75 9.29 9.52 0.0M
2023-05-15 9.83 9.83 8.91 9.37 0.0M
2023-05-12 10.98 11.21 10.44 10.44 0.0M
2023-05-11 11.52 11.67 10.44 10.44 0.0M
2023-05-10 9.60 9.91 9.37 9.91 0.0M
2023-05-09 9.14 9.37 9.14 9.37 0.0M
2023-05-08 5.22 5.45 5.22 5.45 0.0M
2023-05-05 5.22 5.22 5.07 5.07 0.0M
2023-05-04 5.38 5.45 5.38 5.45 0.0M
2023-05-03 5.45 5.53 5.45 5.53 0.0M
2023-05-02 6.07 6.07 5.99 5.99 0.0M
2023-04-28 6.07 6.07 5.84 5.84 0.0M
2023-04-27 6.07 6.22 6.07 6.07 0.0M
2023-04-26 6.53 6.53 5.99 5.99 0.0M
2023-04-25 6.68 6.84 6.60 6.60 0.0M
2023-04-24 6.99 7.14 6.53 6.53 0.0M
2023-04-21 6.99 7.07 6.91 7.07 0.0M
2023-04-20 7.83 7.83 7.22 7.22 0.0M
2023-04-19 8.45 8.45 8.06 8.06 0.0M
2023-04-18 8.91 9.22 8.91 9.06 0.0M
2023-04-17 8.99 9.29 8.99 8.99 0.0M
2023-04-14 8.22 8.37 8.22 8.37 0.0M
2023-04-13 7.60 8.22 7.60 8.22 0.0M
2023-04-12 8.45 8.52 7.68 7.68 0.0M
2023-04-11 7.83 8.14 7.83 8.14 0.0M
2023-04-06 6.76 6.99 6.76 6.99 0.0M
2023-04-05 7.83 8.14 7.83 8.14 0.0M
2023-04-04 8.14 8.14 7.68 7.68 0.0M
2023-04-03 8.06 8.06 8.06 8.06 0.0M
2023-03-31 7.37 7.45 7.37 7.45 0.0M
2023-03-30 7.76 7.83 7.76 7.83 0.0M
2023-03-29 6.99 7.37 6.99 7.37 0.0M
2023-03-28 7.30 7.30 7.07 7.07 0.0M
2023-03-27 7.68 7.83 7.68 7.83 0.0M
2023-03-24 8.14 8.14 7.37 7.37 0.0M
2023-03-23 7.91 7.99 7.91 7.99 0.0M
2023-03-22 8.37 8.37 8.14 8.14 0.0M
2023-03-21 7.53 8.22 7.53 8.22 0.0M
2023-03-20 6.91 6.91 6.76 6.84 0.0M
2023-03-17 7.30 7.30 7.14 7.14 0.0M
2023-03-16 7.14 7.14 6.99 6.99 0.0M
2023-03-15 6.99 6.99 6.68 6.84 0.0M
2023-03-14 7.07 7.07 6.91 6.91 0.0M
2023-03-13 6.45 6.60 5.61 5.61 0.0M
2023-03-10 6.53 6.60 6.53 6.53 0.0M
2023-03-09 7.99 7.99 7.60 7.76 0.0M
2023-03-08 8.45 8.68 8.29 8.29 0.0M
2023-03-07 8.52 8.68 8.37 8.37 0.0M
2023-03-06 8.83 8.83 8.52 8.60 0.0M
2023-03-03 7.60 8.60 7.60 8.60 0.0M
2023-03-02 6.76 6.84 6.60 6.84 0.0M
2023-03-01 7.37 7.37 6.91 6.91 0.0M
2023-02-28 7.91 7.91 7.76 7.76 0.0M
2023-02-27 8.22 8.22 7.99 7.99 0.0M
2023-02-24 7.91 8.14 7.91 8.14 0.0M
2023-02-23 9.45 9.45 7.91 7.91 0.0M
2023-02-22 9.22 9.22 9.22 9.22 0.0M
2023-02-21 11.67 11.67 9.14 9.14 0.0M
2023-02-20 12.44 12.44 12.44 12.44 0.0M
2023-02-17 12.67 13.90 11.90 11.90 0.0M
2023-02-16 16.20 16.44 15.21 16.20 0.0M
2023-02-15 12.29 12.44 12.06 12.06 0.0M
2023-02-14 11.90 12.06 10.60 10.60 0.0M
2023-02-13 7.68 7.76 7.60 7.76 0.0M
2023-02-10 8.45 8.45 8.45 8.45 0.0M
2023-02-09 10.52 10.52 10.52 10.52 0.0M
2023-02-08 10.29 10.29 9.98 9.98 0.0M
2023-02-07 10.37 10.37 9.83 9.83 0.0M
2023-02-06 10.14 10.14 10.14 10.14 0.0M
2023-02-03 12.29 12.44 12.29 12.44 0.0M
2023-02-02 10.52 10.98 10.52 10.98 0.0M
2023-02-01 8.52 8.83 8.52 8.83 0.0M
2023-01-31 7.30 8.37 7.30 8.37 0.0M
2023-01-30 7.68 7.99 7.68 7.99 0.0M
2023-01-27 6.60 7.22 6.60 7.22 0.0M
2023-01-26 7.30 7.30 6.60 6.60 0.0M
2023-01-25 6.37 6.53 6.30 6.37 0.0M
2023-01-24 7.53 7.53 6.91 6.91 0.0M
2023-01-23 6.76 7.14 6.68 7.14 0.0M
2023-01-20 5.99 6.37 5.99 6.37 0.0M
2023-01-19 6.22 6.22 6.22 6.22 0.0M
2023-01-18 6.99 6.99 6.60 6.60 0.0M
2023-01-17 6.68 6.68 6.68 6.68 0.0M
2023-01-16 6.76 7.07 6.76 7.07 0.0M
2023-01-13 6.60 6.60 6.53 6.53 0.0M
2023-01-12 6.76 6.76 6.37 6.37 0.0M
2023-01-11 6.07 6.37 6.07 6.37 0.0M
2023-01-10 5.45 5.61 5.45 5.61 0.0M
2023-01-09 5.45 5.45 5.45 5.45 0.0M
2023-01-06 5.22 5.22 5.15 5.15 0.0M
2023-01-05 5.61 5.61 5.30 5.30 0.0M
2023-01-04 5.53 6.07 5.53 6.07 0.0M
2023-01-03 5.61 5.61 5.61 5.61 0.0M