Leverage Shares -3x Short Nvidia (NVDA) ETP Securities

SNV3
🏛️ ドイツ →
3.96
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 14.34 14.34 14.28 14.28 0.0M
2023-12-28 14.33 14.33 14.27 14.27 0.0M
2023-12-27 14.96 14.96 14.48 14.48 0.0M
2023-12-22 15.17 15.17 14.96 14.96 0.0M
2023-12-21 15.40 15.42 15.23 15.23 0.0M
2023-12-20 14.64 14.94 14.40 14.40 0.0M
2023-12-19 14.27 14.92 14.16 14.92 0.0M
2023-12-18 15.23 15.23 14.34 14.34 0.0M
2023-12-15 16.03 16.03 15.11 15.11 0.0M
2023-12-14 15.72 15.97 15.63 15.97 0.0M
2023-12-13 16.84 16.84 16.20 16.20 0.0M
2023-12-12 17.74 17.74 17.35 17.35 0.0M
2023-12-11 17.28 18.83 17.00 18.83 0.0M
2023-12-08 18.25 18.32 16.95 16.95 0.0M
2023-12-07 19.33 19.33 18.52 18.52 0.0M
2023-12-06 17.75 18.47 17.75 18.47 0.0M
2023-12-05 19.70 19.98 18.88 18.88 0.0M
2023-12-04 18.36 19.76 18.36 19.76 0.0M
2023-12-01 18.01 18.11 17.84 17.84 0.0M
2023-11-30 16.33 17.86 16.22 17.86 0.0M
2023-11-29 16.59 16.59 16.28 16.47 0.0M
2023-11-28 16.37 16.37 16.16 16.37 0.0M
2023-11-27 17.01 17.01 16.56 16.56 0.0M
2023-11-24 16.91 16.91 16.08 16.40 0.0M
2023-11-23 15.57 15.69 15.51 15.69 0.0M
2023-11-22 14.80 16.36 14.42 16.36 0.0M
2023-11-21 14.39 14.98 14.39 14.98 0.0M
2023-11-20 15.31 15.31 14.84 15.03 0.0M
2023-11-17 15.18 15.45 15.18 15.45 0.0M
2023-11-16 16.48 16.48 16.11 16.11 0.0M
2023-11-15 14.92 15.64 14.73 15.59 0.0M
2023-11-14 16.21 16.21 15.05 15.24 0.0M
2023-11-13 17.00 17.00 16.17 16.17 0.0M
2023-11-10 18.49 18.49 17.20 17.46 0.0M
2023-11-09 18.44 18.61 17.22 17.22 0.0M
2023-11-08 19.76 19.76 18.98 18.98 0.0M
2023-11-07 20.10 20.51 19.36 19.36 0.0M
2023-11-06 20.54 20.54 19.83 19.83 0.0M
2023-11-03 23.09 23.09 21.06 21.06 0.0M
2023-11-02 24.31 24.31 23.86 23.99 0.0M
2023-11-01 29.29 29.71 26.92 26.92 0.0M
2023-10-31 29.11 31.03 28.33 30.30 0.0M
2023-10-30 28.75 28.75 28.47 28.70 0.0M
2023-10-27 28.52 29.25 28.29 28.65 0.0M
2023-10-26 29.07 29.93 28.11 29.93 0.0M
2023-10-25 24.36 25.23 24.22 25.23 0.0M
2023-10-24 23.81 25.09 23.63 25.09 0.0M
2023-10-23 28.24 29.66 25.73 25.73 0.0M
2023-10-20 28.01 28.79 26.96 28.47 0.0M
2023-10-19 27.33 27.33 25.55 25.55 0.0M
2023-10-18 24.82 26.55 24.82 26.55 0.0M
2023-10-17 21.16 25.23 20.79 23.35 0.0M
2023-10-16 22.21 23.22 21.02 21.02 0.0M
2023-10-13 20.34 21.11 20.02 21.11 0.0M
2023-10-12 19.74 20.15 19.74 19.74 0.0M
2023-10-11 21.30 21.43 20.66 20.66 0.0M
2023-10-10 22.62 22.62 21.16 21.16 0.0M
2023-10-09 23.22 23.67 22.76 23.44 0.0M
2023-10-06 23.67 24.18 22.53 22.53 0.0M
2023-10-05 24.68 24.68 24.04 24.04 0.0M
2023-10-04 26.96 26.96 24.82 24.82 0.0M
2023-10-03 23.54 25.18 22.90 25.18 0.0M
2023-10-02 24.72 24.77 23.03 23.03 0.0M
2023-09-29 25.73 25.73 25.14 25.14 0.0M
2023-09-28 27.47 27.92 26.41 26.41 0.0M
2023-09-27 28.38 28.38 28.15 28.29 0.0M
2023-09-26 27.88 28.47 27.65 28.06 0.0M
2023-09-25 28.47 29.43 27.79 27.79 0.0M
2023-09-22 29.84 29.84 28.20 28.20 0.0M
2023-09-21 28.70 29.84 28.70 29.34 0.0M
2023-09-20 25.55 26.37 24.77 25.68 0.0M
2023-09-19 25.09 26.32 24.45 25.96 0.0M
2023-09-18 24.86 26.73 24.86 25.27 0.0M
2023-09-15 22.30 24.45 22.30 24.45 0.0M
2023-09-14 21.62 22.58 21.57 22.26 0.0M
2023-09-13 23.22 24.04 22.26 22.26 0.0M
2023-09-12 22.94 23.58 22.71 22.71 0.0M
2023-09-11 21.94 23.58 21.20 23.58 0.0M
2023-09-08 21.16 22.39 21.16 22.12 0.0M
2023-09-07 20.93 22.21 20.93 22.07 0.0M
2023-09-06 18.78 20.57 18.65 20.57 0.0M
2023-09-05 18.87 19.29 18.51 18.92 0.0M
2023-09-04 18.46 18.55 18.05 18.33 0.0M
2023-09-01 17.14 18.60 17.14 18.60 0.0M
2023-08-31 17.50 17.82 17.32 17.41 0.0M
2023-08-30 18.05 18.55 17.18 17.18 0.0M
2023-08-29 20.66 21.02 18.46 18.46 0.0M
2023-08-28 21.30 22.99 21.02 22.07 0.0M
2023-08-25 20.66 22.39 19.97 22.39 0.0M
2023-08-24 15.36 18.28 15.08 17.78 0.0M
2023-08-23 21.98 22.53 21.30 21.30 0.0M
2023-08-22 20.25 22.03 19.70 22.03 0.0M
2023-08-21 26.92 26.92 23.95 23.95 0.0M
2023-08-18 27.47 30.62 27.47 29.43 0.0M
2023-08-17 27.05 27.79 26.83 27.79 0.0M
2023-08-16 26.37 26.37 25.82 26.14 0.0M
2023-08-15 25.18 25.91 25.18 25.27 0.0M
2023-08-14 34.14 34.96 29.29 29.29 0.0M
2023-08-11 30.53 34.09 30.53 34.09 0.0M
2023-08-10 29.89 30.94 29.29 29.89 0.0M
2023-08-09 26.23 30.53 26.23 30.12 0.0M
2023-08-08 25.73 26.41 25.73 26.23 0.0M
2023-08-07 26.00 26.14 26.00 26.05 0.0M
2023-08-04 25.87 26.23 25.45 25.45 0.0M
2023-08-03 27.51 27.88 26.23 26.23 0.0M
2023-08-02 25.09 27.05 24.68 27.05 0.0M
2023-08-01 23.35 23.81 23.35 23.63 0.0M
2023-07-31 23.40 23.72 23.35 23.35 0.0M
2023-07-28 23.81 23.81 23.08 23.08 0.0M
2023-07-27 24.18 24.18 23.08 23.08 0.0M
2023-07-26 24.13 25.96 24.13 25.96 0.0M
2023-07-25 26.41 26.41 24.59 24.59 0.0M
2023-07-24 27.05 27.05 26.19 26.19 0.0M
2023-07-21 25.50 26.41 24.68 26.41 0.0M
2023-07-20 23.35 24.04 23.35 24.04 0.0M
2023-07-19 22.12 22.62 21.71 22.26 0.0M
2023-07-18 23.31 24.27 22.99 24.27 0.0M
2023-07-17 24.68 25.04 24.68 24.91 0.0M
2023-07-14 23.95 24.40 22.30 22.30 0.0M
2023-07-13 27.92 27.92 26.92 26.92 0.0M
2023-07-12 31.99 32.17 29.43 29.80 0.0M
2023-07-11 32.45 32.81 32.22 32.81 0.0M
2023-07-10 33.32 33.36 32.08 33.36 0.0M
2023-07-07 35.01 35.01 31.81 31.81 0.0M
2023-07-06 33.96 34.73 33.50 34.73 0.0M
2023-07-05 32.45 34.00 32.45 32.63 0.0M
2023-07-04 32.72 33.96 32.72 33.96 0.0M
2023-07-03 31.99 32.72 31.99 32.72 0.0M
2023-06-30 36.15 36.19 32.95 33.36 0.0M
2023-06-29 36.15 36.38 34.87 36.38 0.0M
2023-06-28 37.25 37.93 35.23 35.23 0.0M
2023-06-27 37.20 37.43 36.47 36.70 0.0M
2023-06-26 33.86 35.83 33.32 35.83 0.0M
2023-06-23 32.86 33.96 32.54 33.96 0.0M
2023-06-22 33.22 33.68 31.67 31.67 0.0M
2023-06-21 30.62 33.13 30.62 33.13 0.0M
2023-06-20 33.86 33.86 31.99 32.22 0.0M
2023-06-19 31.35 34.05 30.16 30.16 0.0M
2023-06-16 32.95 33.36 31.12 31.35 0.0M
2023-06-15 33.13 34.23 32.63 32.68 0.0M
2023-06-14 37.84 38.43 35.19 35.19 0.0M
2023-06-13 42.00 42.59 39.53 39.53 0.0M
2023-06-12 45.15 45.29 44.60 45.29 0.0M
2023-06-09 46.16 46.16 44.79 45.01 0.0M
2023-06-08 51.69 52.14 46.80 46.80 0.0M
2023-06-07 47.44 47.44 46.20 46.93 0.0M
2023-06-06 45.56 45.93 45.43 45.43 0.0M
2023-06-05 44.24 47.07 44.24 47.07 0.0M
2023-06-02 41.45 43.96 40.63 43.96 0.0M
2023-06-01 49.68 50.73 45.01 45.01 0.0M
2023-05-31 45.93 48.94 44.79 48.94 0.0M
2023-05-30 43.42 43.42 39.85 40.35 0.0M
2023-05-29 54.84 55.62 54.84 55.62 0.0M
2023-05-26 68.55 68.55 50.32 54.84 0.0M
2023-05-25 169.82 169.82 27.56 68.55 0.0M
2023-05-24 161.09 173.43 161.05 169.82 0.0M
2023-05-23 150.03 154.97 150.03 154.97 0.0M
2023-05-22 151.13 156.07 149.94 149.94 0.0M
2023-05-19 145.05 151.63 144.64 151.63 0.0M
2023-05-18 167.67 169.14 150.22 150.22 0.0M
2023-05-17 184.22 184.54 178.18 178.41 0.0M
2023-05-16 193.22 197.20 181.66 181.66 0.0M
2023-05-15 203.00 204.14 197.74 197.74 0.0M
2023-05-12 197.20 207.98 195.09 207.98 0.0M
2023-05-11 191.30 199.94 190.29 199.94 0.0M
2023-05-10 199.25 201.08 191.25 191.25 0.0M
2023-05-09 188.56 199.25 188.24 199.25 0.0M
2023-05-08 197.01 200.03 192.67 192.67 0.0M
2023-05-05 221.96 221.96 201.67 202.09 0.0M
2023-05-04 214.65 220.73 214.65 220.73 0.0M
2023-05-03 214.97 218.86 214.20 218.08 0.0M
2023-05-02 199.16 208.39 196.19 208.39 0.0M
2023-04-28 238.92 239.70 230.24 230.24 0.0M
2023-04-27 232.84 246.00 232.57 246.00 0.0M
2023-04-26 242.48 251.03 234.49 234.49 0.0M
2023-04-25 247.28 253.13 246.05 253.13 0.0M
2023-04-24 246.64 246.64 241.30 246.41 0.0M
2023-04-21 241.43 248.93 241.43 241.98 0.0M
2023-04-20 226.76 232.06 222.01 230.51 0.0M
2023-04-19 232.75 237.64 228.45 228.45 0.0M
2023-04-18 241.75 241.75 222.56 223.66 0.0M
2023-04-17 252.81 258.34 252.81 258.34 0.0M
2023-04-14 259.85 262.04 257.25 257.25 0.0M
2023-04-13 259.53 264.37 256.42 256.42 0.0M
2023-04-12 244.54 260.03 244.54 254.82 0.0M
2023-04-11 232.98 243.03 232.25 241.34 0.0M
2023-04-06 258.21 265.52 250.94 251.53 0.0M
2023-04-05 239.61 249.38 236.86 249.38 0.0M
2023-04-04 228.00 233.16 222.60 232.38 0.0M
2023-04-03 237.27 237.46 228.04 228.04 0.0M
2023-03-31 240.34 245.09 237.64 237.64 0.0M
2023-03-30 251.44 251.44 238.87 241.20 0.0M
2023-03-29 262.09 262.23 251.94 257.61 0.0M
2023-03-28 265.11 275.43 265.11 275.43 0.0M
2023-03-27 256.97 263.41 253.68 263.41 0.0M
2023-03-24 243.12 269.68 243.12 269.68 0.0M
2023-03-23 250.98 255.37 241.11 241.11 0.0M
2023-03-22 281.65 281.65 250.48 255.33 0.0M
2023-03-21 279.73 291.52 279.18 291.52 0.0M
2023-03-20 302.26 302.26 290.97 300.11 0.0M
2023-03-17 295.04 297.46 290.33 290.33 0.0M
2023-03-16 358.38 364.27 358.38 364.27 0.0M
2023-03-15 366.24 393.07 365.60 384.11 0.0M
2023-03-14 430.27 430.27 365.55 365.55 0.0M
2023-03-13 407.00 446.26 406.50 431.09 0.0M
2023-03-10 413.63 418.84 401.66 401.66 0.0M
2023-03-09 382.55 389.23 380.00 380.00 0.0M
2023-03-08 429.99 429.99 404.17 404.17 0.0M
2023-03-07 401.98 407.42 401.98 402.89 0.0M
2023-03-06 387.86 405.04 375.33 382.51 0.0M
2023-03-03 462.48 462.48 417.93 431.41 0.0M
2023-03-02 482.09 482.50 465.64 465.64 0.0M
2023-03-01 444.71 467.51 439.09 467.51 0.0M
2023-02-28 420.17 429.58 412.81 420.81 0.0M
2023-02-27 451.38 451.38 411.76 415.14 0.0M
2023-02-24 422.59 438.81 422.50 438.81 0.0M
2023-02-23 520.39 520.39 448.36 448.36 0.0M
2023-02-22 719.64 719.64 706.80 707.76 0.0M
2023-02-21 652.55 683.99 652.55 683.99 0.0M
2023-02-20 635.00 651.41 635.00 651.41 0.0M
2023-02-17 629.93 670.92 629.93 670.92 0.0M
2023-02-16 541.96 579.66 541.96 579.66 0.0M
2023-02-15 532.50 532.50 532.50 532.50 0.0M
2023-02-14 633.17 633.17 574.95 574.95 0.0M
2023-02-13 673.66 673.66 627.92 627.92 0.0M
2023-02-10 600.86 643.04 600.86 643.04 0.0M
2023-02-09 574.81 574.81 564.94 564.94 0.0M
2023-02-08 577.51 577.51 576.83 576.83 0.0M
2023-02-07 678.69 678.69 662.60 662.60 0.0M
2023-02-06 745.87 745.87 741.21 741.21 0.0M
2023-02-03 715.25 715.25 659.04 659.04 0.0M
2023-02-02 717.54 746.51 711.23 746.51 0.0M
2023-02-01 947.64 947.64 848.69 848.69 0.0M
2023-01-31 1,034.56 1,034.56 930.09 930.09 0.0M
2023-01-30 889.23 927.07 889.23 927.07 0.0M
2023-01-27 971.31 982.55 872.09 872.09 0.0M
2023-01-26 935.75 982.00 935.75 982.00 0.0M
2023-01-25 1,007.05 1,058.23 1,007.05 1,058.23 0.0M
2023-01-24 1,052.20 1,074.77 1,008.23 1,008.23 0.0M
2023-01-23 1,262.87 1,262.87 1,081.63 1,081.63 0.0M
2023-01-20 1,597.95 1,597.95 1,474.10 1,474.10 0.0M
2023-01-19 1,563.40 1,563.40 1,563.40 1,563.40 0.0M
2023-01-18 1,381.24 1,468.98 1,381.24 1,468.98 0.0M
2023-01-17 1,626.92 1,626.92 1,626.92 1,626.92 0.0M
2023-01-16 1,671.80 1,671.80 1,623.72 1,623.72 0.0M
2023-01-13 1,793.82 1,793.82 1,715.58 1,715.58 0.0M
2023-01-12 1,893.72 1,941.34 1,893.72 1,941.34 0.0M
2023-01-11 1,955.32 2,059.06 1,955.32 2,059.06 0.0M
2023-01-10 2,119.29 2,119.29 2,085.47 2,085.47 0.0M
2023-01-09 2,351.04 2,351.04 2,351.04 2,351.04 0.0M
2023-01-06 2,961.13 2,961.13 2,629.58 2,629.58 0.0M
2023-01-05 2,572.91 2,896.69 2,572.91 2,896.69 0.0M
2023-01-04 2,757.31 2,827.46 2,600.79 2,600.79 0.0M
2023-01-03 2,649.46 2,649.46 2,649.46 2,649.46 0.0M
2023-01-02 2,548.23 2,548.23 2,548.23 2,548.23 0.0M