Leverage Shares -3x Short Tesla ETP Securities

TS3S
🏛️ ドイツ →
18.22
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
2022-12-30 776.72 776.72 691.75 705.54 0.0M
2022-12-29 776.22 777.23 776.22 777.23 0.0M
2022-12-28 913.11 964.31 912.60 953.57 0.0M
2022-12-27 709.80 909.86 709.80 909.86 0.0M
2022-12-23 652.31 726.33 647.24 726.33 0.0M
2022-12-22 525.05 659.81 525.05 659.81 0.0M
2022-12-21 481.65 544.01 481.65 540.16 0.0M
2022-12-20 456.71 492.80 441.80 492.80 0.0M
2022-12-19 401.95 469.28 401.95 469.28 0.0M
2022-12-16 381.16 438.15 381.16 438.15 0.0M
2022-12-15 398.40 408.64 373.35 381.97 0.0M
2022-12-14 318.29 391.00 318.29 387.04 0.0M
2022-12-13 317.28 317.28 306.43 313.33 0.0M
2022-12-12 269.62 309.17 269.62 309.17 0.0M
2022-12-09 300.85 300.85 264.25 264.25 0.0M
2022-12-08 312.72 322.45 305.82 322.45 0.0M
2022-12-07 295.07 305.82 294.77 305.82 0.0M
2022-12-06 259.08 277.84 259.08 277.84 0.0M
2022-12-05 256.95 256.95 256.95 256.95 0.0M
2022-12-02 225.41 230.18 219.94 230.18 0.0M
2022-12-01 219.63 219.63 219.63 219.63 0.0M
2022-11-30 289.09 289.09 283.62 283.72 0.0M
2022-11-29 274.79 283.21 266.78 283.21 0.0M
2022-11-28 291.42 296.60 260.90 260.90 0.0M
2022-11-25 270.03 283.72 262.32 283.72 0.0M
2022-11-24 264.25 266.38 263.64 266.38 0.0M
2022-11-23 346.48 346.48 300.25 300.25 0.0M
2022-11-22 389.38 389.38 370.82 383.70 0.0M
2022-11-21 342.83 368.18 342.83 368.18 0.0M
2022-11-18 299.13 325.60 292.23 325.60 0.0M
2022-11-17 290.00 300.96 290.00 300.96 0.0M
2022-11-16 254.11 254.11 254.11 254.11 0.0M
2022-11-15 258.87 258.87 258.87 258.87 0.0M
2022-11-14 262.02 270.94 261.00 270.94 0.0M
2022-11-11 263.23 285.14 263.23 285.14 0.0M
2022-11-10 359.06 359.06 288.48 288.48 0.0M
2022-11-09 288.48 317.18 280.27 317.18 0.0M
2022-11-08 271.85 310.59 269.72 284.43 0.0M
2022-11-07 231.19 264.05 230.08 264.05 0.0M
2022-11-04 230.08 230.08 230.08 230.08 0.0M
2022-11-03 217.30 227.14 217.30 221.56 0.0M
2022-11-02 184.75 201.58 184.75 201.58 0.0M
2022-11-01 174.71 184.95 174.71 184.95 0.0M
2022-10-31 188.30 190.53 188.20 190.53 0.0M
2022-10-28 197.93 198.85 196.51 198.85 0.0M
2022-10-27 188.00 189.21 187.79 189.21 0.0M
2022-10-26 208.68 208.68 178.97 178.97 0.0M
2022-10-25 242.55 242.55 201.28 201.28 0.0M
2022-10-24 231.09 260.50 231.09 260.19 0.0M
2022-10-21 259.58 266.28 241.64 241.64 0.0M
2022-10-20 249.04 256.04 238.29 238.29 0.0M
2022-10-19 212.43 222.27 212.43 219.23 0.0M
2022-10-18 204.22 223.18 198.64 223.18 0.0M
2022-10-17 269.12 269.72 223.59 223.59 0.0M
2022-10-14 222.07 263.03 222.07 263.03 0.0M
2022-10-13 248.84 248.84 242.45 247.11 0.0M
2022-10-12 242.24 251.78 241.84 251.78 0.0M
2022-10-11 234.44 237.38 225.51 225.51 0.0M
2022-10-10 226.83 236.57 226.83 229.47 0.0M
2022-10-07 193.17 215.78 187.69 215.78 0.0M
2022-10-06 181.51 191.04 181.51 185.66 0.0M
2022-10-05 166.09 196.11 166.09 196.11 0.0M
2022-10-04 163.66 163.66 152.30 152.30 0.0M
2022-10-03 154.03 178.77 154.03 178.77 0.0M
2022-09-30 132.53 141.05 132.53 132.94 0.0M
2022-09-29 123.51 126.34 122.59 122.59 0.0M
2022-09-28 130.60 135.47 124.22 124.22 0.0M
2022-09-27 128.58 128.58 119.55 122.59 0.0M
2022-09-26 137.80 139.43 131.92 131.92 0.0M
2022-09-23 120.56 134.76 120.56 131.92 0.0M
2022-09-22 103.02 115.70 103.02 115.70 0.0M
2022-09-21 98.26 99.98 97.65 97.75 0.0M
2022-09-20 95.42 96.43 92.78 92.78 0.0M
2022-09-19 104.44 105.46 97.24 97.24 0.0M
2022-09-16 104.64 107.38 104.04 106.17 0.0M
2022-09-15 102.01 102.11 99.68 99.68 0.0M
2022-09-14 116.61 116.61 101.60 101.60 0.0M
2022-09-13 99.57 114.28 98.36 114.28 0.0M
2022-09-12 101.50 103.63 101.50 101.60 0.0M
2022-09-09 114.38 114.38 107.89 107.89 0.0M
2022-09-08 125.13 125.13 122.09 122.09 0.0M
2022-09-07 143.18 143.99 135.57 135.57 0.0M
2022-09-06 145.20 146.02 145.20 146.02 0.0M
2022-09-05 153.62 153.62 152.71 152.71 0.0M
2022-09-02 134.05 137.70 134.05 137.70 0.0M
2022-09-01 147.03 152.40 144.50 152.40 0.0M
2022-08-31 134.56 135.77 134.56 135.77 0.0M
2022-08-30 119.85 131.21 119.85 131.21 0.0M
2022-08-26 116.10 120.16 116.10 120.16 0.0M
2022-08-25 107.89 109.11 106.27 106.27 0.0M
2022-08-24 114.58 114.58 108.09 109.11 0.0M
2022-08-23 127.66 127.66 115.60 115.60 0.0M
2022-08-22 119.04 124.22 119.04 124.22 0.0M
2022-08-19 113.26 117.73 113.16 117.73 0.0M
2022-08-18 106.37 106.37 102.62 103.33 0.0M
2022-08-17 104.85 106.67 104.85 106.67 0.0M
2022-08-16 100.49 100.49 98.26 99.57 0.0M
2022-08-15 107.59 107.59 101.30 101.30 0.0M
2022-08-12 122.29 122.80 117.32 117.32 0.0M
2022-08-11 116.91 120.56 116.91 120.56 0.0M
2022-08-10 132.63 132.63 124.42 124.42 0.0M
2022-08-09 124.92 131.21 124.92 131.21 0.0M
2022-08-08 121.88 121.88 107.69 107.69 0.0M
2022-08-05 107.59 121.78 107.59 121.78 0.0M
2022-08-04 104.34 109.11 103.73 109.11 0.0M
2022-08-03 107.99 112.25 107.99 112.25 0.0M
2022-08-02 122.59 122.59 111.84 111.84 0.0M
2022-08-01 117.32 117.32 114.08 114.08 0.0M
2022-07-29 138.01 138.01 135.17 135.17 0.0M
2022-07-28 158.18 158.18 145.41 145.41 0.0M
2022-07-27 181.81 181.81 169.44 169.44 0.0M
2022-07-26 178.26 186.88 178.26 186.88 0.0M
2022-07-25 162.24 166.50 158.79 166.50 0.0M
2022-07-22 165.99 165.99 162.24 162.24 0.0M
2022-07-21 214.26 216.89 183.03 183.03 0.0M
2022-07-20 234.84 234.84 232.00 232.00 0.0M
2022-07-19 245.49 253.91 244.58 247.21 0.0M
2022-07-18 244.07 244.37 229.37 229.37 0.0M
2022-07-15 265.26 268.30 262.52 262.52 0.0M
2022-07-14 287.67 287.67 285.95 285.95 0.0M
2022-07-13 284.93 284.93 268.61 268.61 0.0M
2022-07-12 289.80 289.80 280.78 280.78 0.0M
2022-07-11 230.48 274.08 230.48 274.08 0.0M
2022-07-08 262.93 262.93 223.79 223.79 0.0M
2022-07-07 295.07 295.07 267.29 267.29 0.0M
2022-07-06 303.29 317.28 303.29 317.28 0.0M
2022-07-05 324.18 343.34 324.18 343.34 0.0M
2022-07-04 327.52 329.14 327.12 329.14 0.0M
2022-07-01 327.72 327.72 321.24 321.24 0.0M
2022-06-30 331.78 331.78 321.64 321.64 0.0M
2022-06-29 306.43 322.35 306.43 322.35 0.0M
2022-06-28 244.58 272.36 244.58 272.36 0.0M
2022-06-27 238.49 245.19 238.49 245.19 0.0M
2022-06-24 284.02 284.83 262.52 262.52 0.0M
2022-06-23 274.59 288.08 274.59 288.08 0.0M
2022-06-22 301.36 301.36 260.60 260.60 0.0M
2022-06-21 382.28 382.28 264.35 264.35 0.0M
2022-06-20 387.96 387.96 382.58 382.58 0.0M
2022-06-17 405.80 405.80 398.00 398.00 0.0M
2022-06-16 374.88 397.79 374.88 397.79 0.0M
2022-06-15 402.25 402.25 374.88 374.88 0.0M
2022-06-14 400.23 422.74 396.27 408.54 0.0M
2022-06-13 368.79 405.80 368.79 405.80 0.0M
2022-06-10 319.11 367.17 319.11 367.17 0.0M
2022-06-09 276.82 280.88 276.82 280.88 0.0M
2022-06-08 325.60 325.60 287.87 287.87 0.0M
2022-06-07 335.94 348.61 330.77 331.98 0.0M
2022-06-06 306.94 327.83 306.94 327.83 0.0M
2022-06-03 298.52 331.88 298.52 331.88 0.0M
2022-06-02 305.11 305.11 257.45 257.45 0.0M
2022-06-01 294.36 310.59 292.34 310.59 0.0M
2022-05-31 271.85 292.13 271.85 292.13 0.0M
2022-05-30 260.09 275.20 260.09 268.20 0.0M
2022-05-27 349.63 349.63 297.91 297.91 0.0M
2022-05-26 465.02 465.02 390.19 390.19 0.0M
2022-05-25 542.59 566.72 494.83 494.83 0.0M
2022-05-24 494.12 537.83 494.12 537.83 0.0M
2022-05-23 457.52 521.20 456.00 476.78 0.0M
2022-05-20 389.38 484.29 384.10 484.29 0.0M
2022-05-19 446.16 446.16 381.16 381.16 0.0M
2022-05-18 358.35 379.54 358.35 379.54 0.0M
2022-05-17 393.74 393.74 360.78 360.78 0.0M
2022-05-16 356.22 398.70 348.21 398.70 0.0M
2022-05-13 354.09 354.09 347.50 347.50 0.0M
2022-05-12 441.39 441.39 418.68 418.68 0.0M
2022-05-11 308.56 343.95 308.56 343.95 0.0M
2022-05-10 325.39 346.59 325.39 346.59 0.0M
2022-05-09 306.63 323.97 306.63 323.97 0.0M
2022-05-06 263.74 263.74 258.98 258.98 0.0M
2022-05-05 213.35 250.46 213.35 250.46 0.0M
2022-05-04 245.19 259.28 245.19 259.28 0.0M
2022-05-03 253.40 253.40 244.68 244.68 0.0M
2022-05-02 287.98 287.98 276.42 276.42 0.0M
2022-04-29 262.22 262.22 245.39 245.39 0.0M
2022-04-28 253.60 311.60 250.66 311.60 0.0M
2022-04-27 258.47 261.81 246.71 246.71 0.0M
2022-04-26 200.57 256.95 200.57 256.95 0.0M
2022-04-25 211.11 211.11 198.03 198.03 0.0M
2022-04-22 188.20 188.20 184.45 184.45 0.0M
2022-04-21 167.21 167.51 167.21 167.51 0.0M
2022-04-20 185.46 201.48 185.46 201.48 0.0M
2022-04-19 184.95 184.95 184.95 184.95 0.0M
2022-04-14 193.78 209.39 193.78 209.39 0.0M