L&G DAX® Daily 2x Long UCITS ETF

DEL2
🏛️ ドイツ →
663.30
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
2022-12-30 286.70 287.20 284.30 284.30 0.0M
2022-12-29 283.10 290.05 283.00 290.05 0.0M
2022-12-28 287.65 287.65 284.05 284.15 0.0M
2022-12-27 289.25 289.40 287.00 287.00 0.0M
2022-12-23 285.50 286.60 282.65 285.30 0.0M
2022-12-22 292.10 293.30 283.15 283.75 0.0M
2022-12-21 285.05 291.35 285.00 291.35 0.0M
2022-12-20 280.60 283.90 279.95 282.55 0.0M
2022-12-19 285.40 286.70 285.00 285.05 0.0M
2022-12-16 287.70 287.70 280.35 282.85 0.0M
2022-12-15 302.25 302.65 287.15 287.65 0.0M
2022-12-14 306.65 307.65 303.90 307.30 0.0M
2022-12-13 303.20 315.15 301.00 309.30 0.0M
2022-12-12 300.50 303.20 300.00 301.10 0.0M
2022-12-09 300.75 303.70 298.70 303.70 0.0M
2022-12-08 300.30 300.35 296.70 299.30 0.0M
2022-12-07 301.40 302.85 298.60 299.60 0.0M
2022-12-06 306.55 307.45 301.90 303.20 0.0M
2022-12-05 308.50 308.70 304.90 307.30 0.0M
2022-12-02 307.60 312.10 305.45 310.75 0.0M
2022-12-01 311.65 311.65 306.90 309.20 0.0M
2022-11-30 307.25 308.65 304.30 305.70 0.0M
2022-11-29 304.90 306.00 302.90 303.20 0.0M
2022-11-28 308.20 310.15 304.65 305.25 0.0M
2022-11-25 311.55 312.30 310.30 311.55 0.0M
2022-11-24 308.30 312.40 308.20 311.45 0.0M
2022-11-23 307.00 307.15 304.00 306.50 0.0M
2022-11-22 303.25 308.95 303.25 306.10 0.0M
2022-11-21 305.55 306.30 302.75 305.15 0.0M
2022-11-18 301.75 308.00 301.65 306.80 0.0M
2022-11-17 304.05 304.60 295.65 300.20 0.0M
2022-11-16 304.00 304.15 297.30 298.90 0.0M
2022-11-15 303.45 305.80 300.00 304.85 0.0M
2022-11-14 301.45 306.55 299.35 302.30 0.0M
2022-11-11 296.50 299.95 296.50 299.00 0.0M
2022-11-10 273.60 295.50 273.60 295.25 0.0M
2022-11-09 275.30 276.40 271.65 275.70 0.0M
2022-11-08 269.10 277.25 269.00 277.25 0.0M
2022-11-07 265.45 273.00 265.40 270.60 0.0M
2022-11-04 257.35 270.20 257.35 267.00 0.0M
2022-11-03 255.55 257.10 251.25 254.90 0.0M
2022-11-02 264.55 265.00 259.85 259.85 0.0M
2022-11-01 264.35 267.00 261.90 262.60 0.0M
2022-10-31 259.40 261.75 258.80 260.20 0.0M
2022-10-28 253.75 259.85 252.25 259.40 0.0M
2022-10-27 256.80 259.55 253.20 258.70 0.0M
2022-10-26 252.05 257.90 251.40 257.90 0.0M
2022-10-25 248.15 252.45 242.25 252.45 0.0M
2022-10-24 246.55 250.20 240.65 248.15 0.0M
2022-10-21 236.65 240.65 233.40 239.85 0.0M
2022-10-20 238.05 243.10 236.55 241.70 0.0M
2022-10-19 242.65 242.85 240.00 240.20 0.0M
2022-10-18 240.80 247.45 240.80 241.10 0.0M
2022-10-17 231.25 239.45 228.30 237.15 0.0M
2022-10-14 233.70 237.00 228.25 229.20 0.0M
2022-10-13 217.80 227.15 213.75 227.15 0.0M
2022-10-12 220.20 223.95 218.25 219.70 0.0M
2022-10-11 220.10 222.45 217.00 221.55 0.0M
2022-10-10 220.60 228.30 220.60 223.55 0.0M
2022-10-07 228.85 231.25 223.60 223.60 0.0M
2022-10-06 235.80 237.00 229.85 231.05 0.0M
2022-10-05 235.55 237.20 231.25 233.30 0.0M
2022-10-04 228.95 238.40 228.80 238.40 0.0M
2022-10-03 211.95 222.20 211.35 221.35 0.0M
2022-09-30 216.15 218.80 213.95 217.85 0.0M
2022-09-29 218.05 218.05 209.55 213.70 0.0M
2022-09-28 215.95 221.00 209.45 221.00 0.0M
2022-09-27 226.95 229.15 218.35 218.35 0.0M
2022-09-26 222.55 227.55 221.00 223.10 0.0M
2022-09-23 232.90 232.90 221.10 224.50 0.0M
2022-09-22 233.70 242.20 233.70 233.85 0.0M
2022-09-21 234.25 243.00 234.00 243.00 0.0M
2022-09-20 245.60 248.70 238.30 239.00 0.0M
2022-09-19 239.00 246.35 237.50 244.50 0.0M
2022-09-16 243.55 243.75 240.50 241.65 0.0M
2022-09-15 254.05 256.05 249.25 250.40 0.0M
2022-09-14 258.15 259.35 252.20 253.10 0.0M
2022-09-13 269.25 273.45 259.50 259.50 0.0M
2022-09-12 258.95 268.75 258.95 268.00 0.0M
2022-09-09 249.90 257.00 249.90 255.70 0.0M
2022-09-08 252.50 252.50 241.00 248.60 0.0M
2022-09-07 244.05 250.35 242.55 249.30 0.0M
2022-09-06 245.20 249.55 243.15 247.40 0.0M
2022-09-05 240.50 244.30 237.70 243.15 0.0M
2022-09-02 243.40 254.55 243.25 254.55 0.0M
2022-09-01 243.10 243.10 238.00 239.00 0.0M
2022-08-31 253.65 253.65 246.20 247.00 0.0M
2022-08-30 250.75 258.65 248.55 251.30 0.0M
2022-08-29 246.75 250.35 243.75 248.90 0.0M
2022-08-26 266.40 266.70 250.30 251.40 0.0M
2022-08-25 266.40 267.55 262.00 263.65 0.0M
2022-08-24 259.85 262.40 256.50 262.20 0.0M
2022-08-23 260.40 264.80 260.15 260.95 0.0M
2022-08-22 272.65 272.65 260.85 262.35 0.0M
2022-08-19 277.60 279.25 274.30 275.35 0.0M
2022-08-18 279.00 284.25 278.85 281.50 0.0M
2022-08-17 290.75 291.05 278.00 278.35 0.0M
2022-08-16 288.60 291.30 287.00 290.30 0.0M
2022-08-15 287.90 287.90 283.25 286.35 0.0M
2022-08-12 282.20 286.20 282.20 285.95 0.0M
2022-08-11 282.70 283.45 280.50 281.45 0.0M
2022-08-10 272.65 282.00 272.65 281.25 0.0M
2022-08-09 279.75 280.40 274.05 275.40 0.0M
2022-08-08 282.25 283.05 278.75 281.25 0.0M
2022-08-05 279.85 280.50 276.30 276.65 0.0M
2022-08-04 279.35 285.05 279.00 280.40 0.0M
2022-08-03 269.10 277.55 269.10 277.55 0.0M
2022-08-02 270.20 271.85 267.15 271.85 0.0M
2022-08-01 272.80 275.60 272.80 272.95 0.0M
2022-07-29 267.75 274.00 267.75 273.25 0.0M
2022-07-28 261.85 265.40 258.00 265.40 0.0M
2022-07-27 260.00 262.00 257.95 260.55 0.0M
2022-07-26 261.25 261.95 256.80 257.90 0.0M
2022-07-25 261.85 266.50 260.60 262.30 0.0M
2022-07-22 261.70 268.25 261.70 263.70 0.0M
2022-07-21 264.45 267.05 258.00 264.15 0.0M
2022-07-20 268.15 269.25 260.55 265.75 0.0M
2022-07-19 250.95 266.40 248.15 266.40 0.0M
2022-07-18 251.70 256.35 251.40 253.00 0.0M
2022-07-15 238.15 249.50 238.15 249.50 0.0M
2022-07-14 244.35 244.45 234.00 236.10 0.0M
2022-07-13 247.05 247.05 240.00 245.10 0.0M
2022-07-12 244.95 251.15 242.75 251.15 0.0M
2022-07-11 248.25 251.65 247.80 248.80 0.0M
2022-07-08 247.45 255.10 246.35 254.70 0.0M
2022-07-07 244.60 249.40 244.60 248.70 0.0M
2022-07-06 239.80 241.35 238.15 239.25 0.0M
2022-07-05 249.15 249.15 232.10 232.10 0.0M
2022-07-04 250.70 251.75 246.35 246.35 0.0M
2022-07-01 241.40 250.40 241.40 248.50 0.0M
2022-06-30 244.55 247.15 240.65 247.15 0.0M
2022-06-29 259.20 259.80 254.10 256.70 0.0M
2022-06-28 265.75 268.15 264.50 264.50 0.0M
2022-06-27 264.30 269.85 261.50 263.05 0.0M
2022-06-24 253.75 261.85 252.80 260.40 0.0M
2022-06-23 259.60 259.60 251.95 251.95 0.0M
2022-06-22 257.30 262.85 254.75 261.80 0.0M
2022-06-21 269.15 271.55 266.70 267.40 0.0M
2022-06-20 262.90 266.40 261.50 266.40 0.0M
2022-06-17 258.55 264.30 257.15 260.50 0.0M
2022-06-16 273.15 273.15 256.30 256.55 0.0M
2022-06-15 274.65 278.25 270.40 275.35 0.0M
2022-06-14 278.00 278.40 268.00 268.15 0.0M
2022-06-13 282.35 282.35 271.75 273.70 0.0M
2022-06-10 301.45 301.45 286.80 286.80 0.0M
2022-06-09 312.90 314.20 306.00 306.20 0.0M
2022-06-08 322.45 322.45 315.00 317.20 0.0M
2022-06-07 322.25 322.25 317.60 321.50 0.0M
2022-06-06 323.60 328.30 322.75 326.15 0.0M
2022-06-03 322.30 322.30 317.75 317.75 0.0M
2022-06-02 315.00 318.75 315.00 318.75 0.0M
2022-06-01 317.90 318.50 311.65 311.65 0.0M
2022-05-31 319.55 319.55 313.70 314.90 0.0M
2022-05-30 322.70 322.80 320.05 322.80 0.0M
2022-05-27 310.95 318.05 308.75 318.05 0.0M
2022-05-26 299.45 307.85 299.45 307.85 0.0M
2022-05-25 298.85 300.00 294.20 297.70 0.0M
2022-05-24 298.95 302.30 294.65 294.70 0.0M
2022-05-23 305.25 306.45 300.00 306.45 0.0M
2022-05-20 297.35 304.15 296.15 296.75 0.0M
2022-05-19 291.20 293.85 284.90 293.85 0.0M
2022-05-18 306.95 307.70 298.65 298.65 0.0M
2022-05-17 301.95 307.00 301.25 306.70 0.0M
2022-05-16 298.70 300.60 293.95 295.55 0.0M
2022-05-13 290.50 300.05 290.50 300.05 0.0M
2022-05-12 278.50 289.15 277.55 287.55 0.0M
2022-05-11 281.55 291.35 280.55 291.35 0.0M
2022-05-10 279.20 286.50 279.20 279.55 0.0M
2022-05-09 283.00 284.05 273.00 273.20 0.0M
2022-05-06 292.00 292.10 282.00 284.65 0.0M
2022-05-05 310.45 311.45 294.30 294.80 0.0M
2022-05-04 301.25 301.85 298.00 298.00 0.0M
2022-05-03 297.85 301.95 296.50 300.25 0.0M
2022-05-02 298.90 300.50 295.85 296.30 0.0M
2022-04-29 303.45 307.45 302.45 304.15 0.0M
2022-04-28 295.25 302.65 292.90 298.55 0.0M
2022-04-27 289.10 293.35 282.00 290.40 0.0M
2022-04-26 302.75 302.90 288.55 288.85 0.0M
2022-04-25 297.25 300.35 293.75 297.15 0.0M
2022-04-22 314.75 314.90 305.45 305.45 0.0M
2022-04-21 316.30 325.25 316.30 321.95 0.0M
2022-04-20 306.80 315.75 306.80 315.75 0.0M
2022-04-19 303.00 307.00 300.20 306.35 0.0M
2022-04-14 304.40 307.75 302.95 306.65 0.0M
2022-04-13 302.20 303.00 298.50 303.00 0.0M
2022-04-12 298.40 306.80 296.00 304.40 0.0M
2022-04-11 308.95 311.70 306.20 309.00 0.0M
2022-04-08 311.75 313.10 308.85 311.80 0.0M
2022-04-07 308.40 312.00 303.70 303.70 0.0M
2022-04-06 316.55 316.55 302.15 306.35 0.0M
2022-04-05 322.20 325.05 315.50 318.10 0.0M
2022-04-04 322.80 323.30 314.75 322.60 0.0M
2022-04-01 319.10 322.00 317.60 318.85 0.0M
2022-03-31 331.25 331.85 318.20 318.20 0.0M
2022-03-30 331.70 331.70 324.50 327.05 0.0M
2022-03-29 326.70 340.50 325.55 336.10 0.0M
2022-03-28 320.25 327.70 318.90 318.90 0.0M
2022-03-25 314.95 319.00 310.60 313.50 0.0M
2022-03-24 314.65 316.00 309.15 312.50 0.0M
2022-03-23 322.35 323.45 311.00 311.95 0.0M
2022-03-22 316.20 322.00 316.15 322.00 0.0M
2022-03-21 318.10 319.80 313.80 313.80 0.0M
2022-03-18 316.40 319.05 306.45 319.05 0.0M
2022-03-17 322.40 322.90 311.60 317.25 0.0M
2022-03-16 309.45 321.80 309.45 319.90 0.0M
2022-03-15 291.95 299.00 283.65 299.00 0.0M
2022-03-14 297.05 304.00 296.15 298.00 0.0M
2022-03-11 280.00 298.30 279.60 285.90 0.0M
2022-03-10 290.90 290.95 274.20 278.15 0.0M
2022-03-09 274.00 296.05 272.50 296.05 0.0M
2022-03-08 249.80 264.60 249.80 254.90 0.0M
2022-03-07 244.50 267.15 239.60 253.70 0.0M
2022-03-04 283.10 283.55 264.85 264.85 0.0M
2022-03-03 305.20 306.50 290.00 290.20 0.0M
2022-03-02 295.70 308.60 293.30 304.40 0.0M
2022-03-01 322.60 324.10 299.20 299.20 0.0M
2022-02-28 316.55 325.85 309.80 325.70 0.0M
2022-02-25 312.25 330.15 306.30 330.15 0.0M
2022-02-24 311.95 315.00 297.30 307.20 0.0M
2022-02-23 339.30 345.10 333.55 334.15 0.0M
2022-02-22 325.55 340.00 324.75 335.25 0.0M
2022-02-21 359.55 360.55 336.00 339.00 0.0M
2022-02-18 364.65 364.65 351.40 353.40 0.0M
2022-02-17 370.75 371.30 361.05 363.20 0.0M
2022-02-16 370.70 376.20 367.55 368.85 0.0M
2022-02-15 356.05 371.40 356.05 371.40 0.0M
2022-02-14 355.50 357.60 344.55 357.60 0.0M
2022-02-11 369.65 373.95 368.45 371.20 0.0M
2022-02-10 379.85 379.85 372.00 375.15 0.0M
2022-02-09 368.50 375.70 368.50 374.95 0.0M
2022-02-08 362.15 366.95 360.70 363.45 0.0M
2022-02-07 361.90 364.00 357.05 361.65 0.0M
2022-02-04 371.55 371.70 355.00 357.50 0.0M
2022-02-03 379.30 379.30 369.60 369.60 0.0M
2022-02-02 384.80 387.15 381.20 381.20 0.0M
2022-02-01 381.40 384.00 379.35 381.55 0.0M
2022-01-31 374.35 378.75 369.00 374.15 0.0M
2022-01-28 371.60 371.60 357.85 367.20 0.0M
2022-01-27 364.35 378.15 361.95 378.15 0.0M
2022-01-26 367.00 376.80 367.00 373.95 0.0M
2022-01-25 357.80 360.70 352.15 357.80 0.0M
2022-01-24 377.80 377.80 350.00 352.65 0.0M
2022-01-21 387.05 387.75 375.00 381.65 0.0M
2022-01-20 394.15 397.55 388.85 397.55 0.0M
2022-01-19 383.50 396.00 383.50 391.75 0.0M
2022-01-18 393.95 393.95 386.00 390.50 0.0M
2022-01-17 398.15 399.35 398.15 398.95 0.0M
2022-01-14 397.05 397.60 394.65 396.10 0.0M
2022-01-13 399.70 404.95 399.70 403.05 0.0M
2022-01-12 404.00 404.10 399.95 402.50 0.0M
2022-01-11 397.45 400.30 397.45 399.40 0.0M
2022-01-10 402.10 402.10 390.10 390.45 0.0M
2022-01-07 401.00 402.10 396.85 399.40 0.0M
2022-01-06 407.60 408.70 401.60 404.90 0.0M
2022-01-05 410.85 416.55 410.45 415.80 0.0M
2022-01-04 405.25 412.35 405.25 409.65 0.0M
2022-01-03 399.45 405.00 399.45 403.20 0.0M