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
2024-12-30 0.26 0.27 0.25 0.26 0.8M
2024-12-27 0.23 0.25 0.22 0.24 0.0M
2024-12-23 0.27 0.28 0.26 0.26 0.2M
2024-12-20 0.27 0.30 0.25 0.25 2.7M
2024-12-19 0.24 0.26 0.23 0.26 0.2M
2024-12-18 0.21 0.22 0.19 0.19 0.7M
2024-12-17 0.21 0.22 0.20 0.21 1.8M
2024-12-16 0.27 0.27 0.23 0.24 0.6M
2024-12-13 0.31 0.32 0.29 0.29 1.9M
2024-12-12 0.29 0.31 0.29 0.30 0.2M
2024-12-11 0.36 0.36 0.33 0.33 0.9M
2024-12-10 0.39 0.39 0.35 0.36 1.2M
2024-12-09 0.37 0.42 0.36 0.42 0.8M
2024-12-06 0.46 0.47 0.44 0.45 2.0M
2024-12-05 0.53 0.53 0.46 0.47 0.4M
2024-12-04 0.55 0.56 0.55 0.55 0.1M
2024-12-03 0.55 0.56 0.55 0.56 0.5M
2024-12-02 0.57 0.58 0.53 0.56 1.3M
2024-11-29 0.65 0.65 0.63 0.63 0.1M
2024-11-28 0.66 0.66 0.65 0.65 0.1M
2024-11-27 0.63 0.69 0.62 0.67 0.2M
2024-11-26 0.64 0.65 0.61 0.62 0.5M
2024-11-25 0.54 0.57 0.52 0.56 0.8M
2024-11-22 0.64 0.64 0.55 0.57 1.1M
2024-11-21 0.63 0.65 0.60 0.64 0.2M
2024-11-20 0.60 0.67 0.60 0.66 0.8M
2024-11-19 0.63 0.67 0.60 0.62 0.9M
2024-11-18 0.67 0.67 0.58 0.62 1.0M
2024-11-15 0.91 0.93 0.75 0.75 0.4M
2024-11-14 0.74 0.80 0.72 0.80 0.3M
2024-11-13 0.75 0.75 0.63 0.74 0.5M
2024-11-12 0.56 0.72 0.56 0.68 0.3M
2024-11-11 0.73 0.76 0.58 0.60 0.4M
2024-11-08 1.09 1.13 0.87 0.89 0.2M
2024-11-07 1.26 1.27 1.09 1.09 0.0M
2024-11-06 1.41 1.51 1.21 1.35 0.1M
2024-11-05 2.35 2.35 2.12 2.12 0.0M
2024-11-04 2.28 2.41 2.26 2.35 0.0M
2024-11-01 2.22 2.27 2.14 2.27 0.0M
2024-10-31 2.11 2.20 2.03 2.17 0.0M
2024-10-30 1.98 2.06 1.94 1.96 0.1M
2024-10-29 1.97 2.09 1.93 2.09 0.1M
2024-10-28 1.80 1.85 1.77 1.80 0.0M
2024-10-25 2.11 2.17 1.83 1.83 0.1M
2024-10-24 3.02 3.18 2.18 2.19 0.0M
2024-10-23 4.48 4.62 4.45 4.62 0.0M
2024-10-22 4.42 4.54 4.38 4.54 0.0M
2024-10-21 4.31 4.48 4.31 4.41 0.0M
2024-10-18 4.23 4.31 4.17 4.20 0.2M
2024-10-17 4.16 4.29 4.07 4.29 0.0M
2024-10-16 4.29 4.32 4.11 4.32 0.0M
2024-10-15 4.35 4.36 4.15 4.25 0.1M
2024-10-14 4.22 4.35 4.11 4.27 0.0M
2024-10-11 3.67 4.26 3.67 4.26 0.1M
2024-10-10 3.29 3.61 3.25 3.45 0.0M
2024-10-09 3.25 3.31 3.21 3.24 0.0M
2024-10-08 3.38 3.38 3.25 3.25 0.0M
2024-10-07 2.98 3.28 2.98 3.24 0.1M
2024-10-04 3.35 3.35 3.01 3.20 0.1M
2024-10-03 3.16 3.28 3.16 3.28 0.0M
2024-10-02 2.85 3.28 2.80 3.08 0.0M
2024-10-01 2.66 2.99 2.63 2.99 0.0M
2024-09-30 2.66 2.80 2.63 2.76 0.1M
2024-09-27 2.96 2.96 2.73 2.81 0.0M
2024-09-26 2.71 2.90 2.70 2.90 0.0M
2024-09-25 2.97 2.97 2.87 2.88 0.0M
2024-09-24 3.00 3.06 2.83 2.95 0.1M
2024-09-23 3.50 3.51 3.14 3.14 0.0M
2024-09-20 3.34 3.62 3.34 3.55 0.1M
2024-09-19 4.01 4.02 3.43 3.43 0.0M
2024-09-18 4.26 4.29 4.23 4.29 0.0M
2024-09-17 4.35 4.35 4.00 4.06 0.0M
2024-09-16 4.22 4.22 4.13 4.20 0.0M
2024-09-13 4.23 4.27 4.15 4.15 0.0M
2024-09-12 4.30 4.47 4.20 4.30 0.0M
2024-09-11 4.50 4.98 4.47 4.77 0.0M
2024-09-10 5.13 5.13 4.60 4.60 0.0M
2024-09-09 5.29 5.29 5.08 5.13 0.0M
2024-09-06 4.46 5.18 4.19 5.14 0.0M
2024-09-05 5.11 5.11 4.50 4.59 0.0M
2024-09-04 6.19 6.19 5.18 5.18 0.0M
2024-09-03 5.61 5.72 5.25 5.59 0.1M
2024-09-02 5.72 5.78 5.66 5.72 0.0M
2024-08-30 6.15 6.21 6.02 6.02 0.0M
2024-08-29 6.47 6.47 5.56 5.95 0.0M
2024-08-28 6.10 6.44 6.00 6.40 0.0M
2024-08-27 5.67 6.06 5.67 6.06 0.0M
2024-08-26 5.21 5.73 5.18 5.73 0.0M
2024-08-23 5.82 5.86 5.34 5.34 0.0M
2024-08-22 5.17 5.56 5.03 5.56 0.0M
2024-08-21 5.39 5.46 5.24 5.35 0.0M
2024-08-20 5.23 5.25 5.03 5.25 0.0M
2024-08-19 5.83 5.83 5.41 5.44 0.0M
2024-08-16 5.89 6.04 5.59 5.91 0.0M
2024-08-15 7.30 7.35 5.90 6.04 0.0M
2024-08-14 6.85 7.28 6.65 7.28 0.0M
2024-08-13 7.98 8.11 7.17 7.17 0.0M
2024-08-12 7.77 8.35 7.75 8.28 0.0M
2024-08-09 7.80 8.04 7.71 8.04 0.0M
2024-08-08 8.66 9.02 7.87 7.98 0.0M
2024-08-07 8.03 8.17 7.55 7.99 0.0M
2024-08-06 7.11 8.33 7.02 8.33 0.0M
2024-08-05 8.72 9.27 7.75 7.75 0.0M
2024-08-02 6.70 7.01 6.40 6.88 0.0M
2024-08-01 5.26 5.87 5.26 5.87 0.0M
2024-07-31 5.72 5.98 5.40 5.40 0.0M
2024-07-30 5.26 5.93 5.26 5.93 0.0M
2024-07-29 6.35 6.35 5.35 5.83 0.0M
2024-07-26 6.24 6.77 6.08 6.77 0.0M
2024-07-25 6.92 7.23 6.18 6.18 0.0M
2024-07-24 6.25 6.83 6.04 6.64 0.1M
2024-07-23 4.64 4.98 4.50 4.87 0.0M
2024-07-22 5.36 5.39 4.80 5.03 0.0M
2024-07-19 4.92 5.48 4.92 5.48 0.0M
2024-07-18 4.86 4.86 4.61 4.74 0.0M
2024-07-17 4.73 4.90 4.71 4.90 0.0M
2024-07-16 4.62 5.12 4.54 4.87 0.0M
2024-07-15 4.30 4.50 4.02 4.28 0.1M
2024-07-12 6.17 6.18 4.95 4.95 0.0M
2024-07-11 4.51 4.59 4.23 4.59 0.0M
2024-07-10 4.46 4.65 4.40 4.49 0.1M
2024-07-09 5.11 5.18 4.68 4.68 0.0M
2024-07-08 5.29 5.48 4.82 4.82 0.0M
2024-07-05 5.24 5.45 5.19 5.34 0.0M
2024-07-04 5.45 5.69 5.43 5.43 0.0M
2024-07-03 6.74 6.74 5.45 5.97 0.0M
2024-07-02 9.94 10.38 9.94 10.14 0.0M
2024-07-01 11.75 11.75 9.67 9.67 0.0M
2024-06-28 11.95 12.00 11.31 11.57 0.0M
2024-06-27 12.56 12.74 12.00 12.74 0.0M
2024-06-26 14.47 14.63 13.09 13.09 0.0M
2024-06-25 15.44 15.44 14.85 14.85 0.0M
2024-06-24 15.71 15.71 15.02 15.02 0.0M
2024-06-21 15.92 16.11 15.52 15.86 0.0M
2024-06-20 14.92 15.72 14.88 15.58 0.0M
2024-06-19 15.26 15.26 15.10 15.14 0.0M
2024-06-18 14.53 15.43 14.27 15.43 0.0M
2024-06-17 16.89 17.15 14.83 14.83 0.0M
2024-06-14 15.77 17.03 15.77 17.03 0.0M
2024-06-13 15.05 15.39 13.76 15.39 0.0M
2024-06-12 19.98 20.18 17.04 17.04 0.0M
2024-06-11 18.77 20.61 18.77 20.61 0.0M
2024-06-10 17.70 18.13 17.70 18.13 0.0M
2024-06-07 17.31 17.49 17.31 17.34 0.0M
2024-06-06 18.26 18.41 18.26 18.32 0.0M
2024-06-05 18.10 18.22 18.05 18.10 0.0M
2024-06-04 17.81 18.25 17.71 18.07 0.0M
2024-06-03 17.44 17.44 16.80 17.04 0.0M
2024-05-31 17.29 18.16 17.29 18.16 0.0M
2024-05-30 18.43 18.43 16.68 16.68 0.0M
2024-05-29 18.21 18.43 18.21 18.37 0.0M
2024-05-28 16.92 17.91 16.92 17.91 0.0M
2024-05-27 17.30 18.02 17.30 18.02 0.0M
2024-05-24 18.59 18.69 18.59 18.63 0.0M
2024-05-23 16.91 18.06 16.49 18.06 0.0M
2024-05-22 15.86 16.88 15.86 16.85 0.0M
2024-05-21 19.33 19.72 19.33 19.72 0.0M
2024-05-20 18.17 18.33 18.17 18.33 0.0M
2024-05-17 19.26 19.27 19.26 19.27 0.0M
2024-05-16 19.26 19.51 19.26 19.51 0.0M
2024-05-15 18.32 19.20 18.18 19.20 0.0M
2024-05-14 20.31 20.60 18.25 18.25 0.0M
2024-05-13 21.69 21.69 21.67 21.67 0.0M
2024-05-10 20.24 21.77 20.17 21.77 0.0M
2024-05-09 20.04 20.39 20.04 20.39 0.0M
2024-05-08 18.75 20.97 18.75 19.63 0.0M
2024-05-07 16.77 18.40 16.77 18.40 0.0M
2024-05-06 17.50 17.53 17.15 17.15 0.0M
2024-05-03 18.18 18.56 18.18 18.20 0.0M
2024-05-02 17.88 17.88 17.00 17.21 0.0M
2024-04-30 15.03 17.29 15.03 17.29 0.0M
2024-04-29 25.67 25.67 17.09 17.09 0.0M
2024-04-26 26.42 27.94 26.27 27.49 0.0M
2024-04-25 33.83 33.83 30.04 30.79 0.0M
2024-04-24 36.92 36.92 31.30 34.11 0.0M
2024-04-23 55.88 55.88 50.78 50.78 0.0M
2024-04-22 51.83 57.00 51.81 56.09 0.0M
2024-04-19 48.88 50.72 47.14 47.14 0.0M
2024-04-18 41.93 46.39 41.90 46.39 0.0M
2024-04-17 40.92 42.39 39.02 42.39 0.0M
2024-04-16 39.23 41.00 39.16 40.61 0.0M
2024-04-15 33.45 35.48 33.45 35.18 0.0M
2024-04-12 31.64 31.64 31.55 31.55 0.0M
2024-04-11 32.22 33.20 32.22 32.43 0.0M
2024-04-10 28.88 31.69 28.33 31.69 0.0M
2024-04-09 31.24 31.58 28.58 30.01 0.0M
2024-04-08 33.04 34.23 30.37 31.22 0.0M
2024-04-05 32.34 34.17 32.34 34.17 0.0M
2024-04-04 33.87 33.87 32.17 32.17 0.0M
2024-04-03 36.15 37.12 34.88 34.88 0.0M
2024-04-02 31.92 36.66 31.61 36.46 0.0M
2024-03-28 28.52 30.39 28.52 30.05 0.0M
2024-03-27 29.29 29.29 28.28 28.28 0.0M
2024-03-26 30.60 30.60 26.97 28.14 0.0M
2024-03-25 34.94 35.50 32.93 32.93 0.0M
2024-03-22 32.72 36.52 32.72 34.78 0.0M
2024-03-21 29.51 31.89 29.51 31.89 0.0M
2024-03-20 32.79 33.25 32.79 33.25 0.0M
2024-03-19 32.00 33.63 32.00 33.40 0.0M
2024-03-18 36.66 37.03 32.62 32.71 0.0M
2024-03-15 39.70 41.15 38.74 41.15 0.0M
2024-03-14 37.26 37.49 35.84 36.79 0.0M
2024-03-13 31.24 34.79 31.24 34.79 0.0M
2024-03-12 30.43 31.39 30.43 31.39 0.0M
2024-03-11 32.14 32.40 30.31 30.79 0.0M
2024-03-08 30.76 32.49 30.76 32.49 0.0M
2024-03-07 33.38 34.41 32.02 32.02 0.0M
2024-03-06 29.31 32.53 28.89 32.29 0.0M
2024-03-05 28.26 31.09 28.24 31.09 0.0M
2024-03-04 22.38 26.40 22.38 26.40 0.0M
2024-03-01 22.61 22.97 22.61 22.97 0.0M
2024-02-29 22.34 23.31 22.02 23.31 0.0M
2024-02-28 22.87 23.55 21.71 21.71 0.0M
2024-02-27 23.34 23.34 22.15 22.41 0.0M
2024-02-26 26.24 26.24 23.16 23.16 0.0M
2024-02-23 24.79 25.47 24.79 25.47 0.0M
2024-02-22 24.75 25.53 24.75 25.53 0.0M
2024-02-21 26.23 26.31 25.66 25.66 0.0M
2024-02-20 24.43 26.51 24.43 26.51 0.0M
2024-02-19 24.33 24.33 24.33 24.33 0.0M
2024-02-16 22.08 23.08 22.08 23.08 0.0M
2024-02-15 27.87 28.74 26.57 26.57 0.0M
2024-02-14 30.86 30.86 30.51 30.60 0.0M
2024-02-13 30.00 31.19 30.00 31.19 0.0M
2024-02-12 26.75 27.88 26.75 27.88 0.0M
2024-02-09 28.64 28.64 28.20 28.27 0.0M
2024-02-08 29.43 29.43 28.01 28.01 0.0M
2024-02-07 30.21 30.21 29.49 30.03 0.0M
2024-02-06 34.14 35.74 31.81 31.94 0.0M
2024-02-05 31.47 34.80 30.84 34.80 0.0M
2024-02-02 29.31 32.23 29.31 32.17 0.0M
2024-02-01 29.15 30.80 28.73 30.80 0.0M
2024-01-31 30.82 30.82 28.90 28.90 0.0M
2024-01-30 27.16 27.57 26.09 27.57 0.0M
2024-01-29 31.09 31.52 29.06 29.06 0.0M
2024-01-26 32.78 32.78 31.55 31.55 0.0M
2024-01-25 28.26 31.93 28.26 31.71 0.0M
2024-01-24 22.55 22.91 22.40 22.91 0.0M
2024-01-23 23.53 23.54 22.63 23.54 0.0M
2024-01-22 21.99 23.46 21.88 23.46 0.0M
2024-01-19 22.61 23.52 22.47 23.52 0.0M
2024-01-18 20.61 22.48 20.56 22.48 0.0M
2024-01-17 21.54 22.41 21.16 22.30 0.0M
2024-01-16 21.56 22.22 19.75 19.75 0.0M
2024-01-15 20.05 20.05 20.00 20.02 0.0M
2024-01-12 19.35 20.08 19.30 19.96 0.0M
2024-01-11 16.64 18.67 16.64 18.67 0.0M
2024-01-10 16.70 17.45 16.60 17.14 0.0M
2024-01-09 15.72 16.78 15.72 16.78 0.0M
2024-01-08 16.51 16.65 15.96 15.96 0.0M
2024-01-05 16.31 16.56 15.96 15.96 0.0M
2024-01-04 15.86 15.89 15.35 15.35 0.0M
2024-01-03 14.27 16.23 14.27 15.95 0.0M
2024-01-02 14.62 14.93 13.97 13.97 0.0M