Long DAX x3 AR Total Return (LEVDAX3)

LEVDAX3
🏛️ ドイツ →
12,220.91
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 5,473.76 5,498.06 5,469.72 5,491.33 0.0M
2023-12-28 5,514.76 5,524.45 5,430.82 5,443.63 0.0M
2023-12-27 5,464.29 5,517.70 5,441.15 5,484.74 0.0M
2023-12-22 5,423.34 5,484.49 5,402.81 5,456.00 0.0M
2023-12-21 5,416.69 5,459.52 5,376.73 5,438.94 0.0M
2023-12-20 5,538.57 5,541.15 5,447.18 5,485.10 0.0M
2023-12-19 5,430.25 5,503.52 5,423.28 5,497.58 0.0M
2023-12-18 5,450.99 5,499.90 5,381.85 5,407.41 0.0M
2023-12-15 5,584.81 5,647.78 5,473.62 5,510.88 0.0M
2023-12-14 5,712.55 5,761.27 5,431.96 5,512.95 0.0M
2023-12-13 5,580.44 5,597.79 5,522.04 5,527.92 0.0M
2023-12-12 5,581.93 5,599.84 5,517.06 5,554.72 0.0M
2023-12-11 5,529.87 5,581.83 5,499.17 5,558.70 0.0M
2023-12-08 5,415.89 5,550.65 5,401.99 5,527.75 0.0M
2023-12-07 5,399.28 5,427.83 5,368.96 5,402.10 0.0M
2023-12-06 5,338.87 5,498.31 5,314.24 5,430.22 0.0M
2023-12-05 5,201.84 5,329.88 5,180.51 5,312.58 0.0M
2023-12-04 5,179.02 5,240.27 5,176.85 5,191.93 0.0M
2023-12-01 5,107.56 5,190.13 5,079.03 5,188.70 0.0M
2023-11-30 5,010.45 5,064.63 4,977.96 5,020.74 0.0M
2023-11-29 4,856.78 5,015.12 4,855.32 4,976.67 0.0M
2023-11-28 4,776.54 4,821.33 4,750.99 4,820.65 0.0M
2023-11-27 4,834.60 4,864.50 4,790.42 4,798.07 0.0M
2023-11-24 4,821.38 4,869.47 4,807.43 4,858.89 0.0M
2023-11-23 4,811.65 4,838.20 4,795.47 4,828.54 0.0M
2023-11-22 4,784.67 4,832.73 4,773.02 4,796.38 0.0M
2023-11-21 4,763.80 4,788.78 4,737.93 4,746.19 0.0M
2023-11-20 4,758.83 4,773.72 4,706.24 4,748.02 0.0M
2023-11-17 4,693.11 4,796.83 4,686.76 4,767.40 0.0M
2023-11-16 4,673.48 4,717.74 4,648.60 4,651.33 0.0M
2023-11-15 4,529.45 4,628.69 4,523.36 4,618.59 0.0M
2023-11-14 4,289.43 4,518.99 4,272.31 4,503.92 0.0M
2023-11-13 4,233.38 4,280.98 4,202.97 4,279.50 0.0M
2023-11-10 4,248.71 4,254.16 4,138.49 4,191.16 0.0M
2023-11-09 4,194.95 4,301.10 4,176.04 4,291.24 0.0M
2023-11-08 4,087.29 4,238.25 4,073.68 4,190.73 0.0M
2023-11-07 4,074.32 4,162.96 4,061.11 4,128.79 0.0M
2023-11-06 4,177.80 4,182.58 4,095.48 4,116.15 0.0M
2023-11-03 4,167.08 4,228.48 4,130.57 4,162.88 0.0M
2023-11-02 4,042.09 4,173.27 4,040.20 4,126.53 0.0M
2023-11-01 3,894.64 3,972.98 3,845.17 3,952.39 0.0M
2023-10-31 3,804.27 3,879.79 3,796.87 3,864.88 0.0M
2023-10-30 3,825.42 3,856.03 3,764.10 3,793.24 0.0M
2023-10-27 3,819.61 3,879.60 3,757.90 3,773.44 0.0M
2023-10-26 3,782.76 3,859.22 3,747.93 3,808.18 0.0M
2023-10-25 3,920.26 3,969.77 3,855.68 3,936.89 0.0M
2023-10-24 3,878.17 3,956.85 3,826.52 3,928.12 0.0M
2023-10-23 3,888.67 3,896.17 3,733.23 3,866.93 0.0M
2023-10-20 3,935.43 3,979.88 3,867.89 3,867.89 0.0M
2023-10-19 4,081.69 4,117.37 4,019.51 4,069.05 0.0M
2023-10-18 4,216.85 4,257.66 4,099.56 4,110.59 0.0M
2023-10-17 4,229.63 4,272.92 4,130.38 4,242.40 0.0M
2023-10-16 4,227.25 4,259.73 4,120.27 4,231.97 0.0M
2023-10-13 4,371.65 4,383.28 4,185.03 4,192.37 0.0M
2023-10-12 4,490.29 4,526.36 4,387.08 4,397.25 0.0M
2023-10-11 4,350.58 4,450.66 4,344.26 4,428.33 0.0M
2023-10-10 4,279.51 4,414.56 4,278.04 4,398.13 0.0M
2023-10-09 4,174.46 4,216.63 4,113.48 4,155.65 0.0M
2023-10-06 4,152.45 4,244.50 4,082.89 4,243.58 0.0M
2023-10-05 4,150.11 4,185.81 4,095.94 4,113.87 0.0M
2023-10-04 4,035.76 4,200.58 4,014.60 4,139.25 0.0M
2023-10-03 4,211.68 4,273.01 4,119.44 4,128.13 0.0M
2023-10-02 4,410.20 4,461.09 4,217.84 4,265.06 0.0M
2023-09-29 4,399.62 4,497.15 4,383.92 4,387.33 0.0M
2023-09-28 4,267.70 4,334.99 4,180.04 4,334.80 0.0M
2023-09-27 4,259.13 4,316.20 4,227.82 4,246.99 0.0M
2023-09-26 4,345.27 4,370.11 4,257.55 4,280.32 0.0M
2023-09-25 4,499.19 4,555.93 4,343.13 4,409.83 0.0M
2023-09-22 4,487.50 4,576.80 4,480.57 4,546.07 0.0M
2023-09-21 4,657.32 4,672.62 4,539.00 4,559.93 0.0M
2023-09-20 4,686.37 4,775.95 4,677.14 4,750.35 0.0M
2023-09-19 4,670.76 4,718.40 4,617.04 4,647.13 0.0M
2023-09-18 4,823.89 4,836.02 4,673.87 4,704.37 0.0M
2023-09-15 4,904.44 4,947.12 4,839.92 4,860.21 0.0M
2023-09-14 4,637.50 4,797.89 4,587.75 4,781.17 0.0M
2023-09-13 4,639.02 4,712.62 4,567.19 4,647.46 0.0M
2023-09-12 4,774.08 4,783.07 4,677.20 4,703.70 0.0M
2023-09-11 4,772.32 4,842.36 4,755.35 4,782.34 0.0M
2023-09-08 4,757.77 4,769.43 4,583.86 4,730.69 0.0M
2023-09-07 4,691.69 4,780.87 4,670.28 4,712.25 0.0M
2023-09-06 4,708.30 4,770.48 4,675.02 4,733.77 0.0M
2023-09-05 4,725.63 4,823.16 4,689.11 4,762.29 0.0M
2023-09-04 4,883.64 4,934.26 4,785.40 4,811.81 0.0M
2023-09-01 4,906.61 4,962.88 4,829.04 4,829.12 0.0M
2023-08-31 4,916.66 5,017.21 4,899.09 4,929.17 0.0M
2023-08-30 4,931.22 4,942.21 4,817.24 4,879.43 0.0M
2023-08-29 4,829.20 4,928.15 4,803.68 4,917.91 0.0M
2023-08-28 4,755.23 4,804.08 4,687.05 4,793.06 0.0M
2023-08-25 4,618.80 4,748.81 4,618.74 4,652.52 0.0M
2023-08-24 4,881.20 4,892.55 4,641.80 4,644.32 0.0M
2023-08-23 4,765.99 4,824.20 4,690.26 4,740.75 0.0M
2023-08-22 4,710.51 4,804.67 4,705.64 4,721.22 0.0M
2023-08-21 4,635.34 4,726.03 4,614.31 4,631.10 0.0M
2023-08-18 4,602.30 4,643.10 4,513.33 4,608.35 0.0M
2023-08-17 4,757.82 4,808.22 4,690.23 4,701.73 0.0M
2023-08-16 4,765.76 4,828.51 4,757.77 4,805.55 0.0M
2023-08-15 4,919.69 4,930.89 4,726.85 4,786.41 0.0M
2023-08-14 4,850.89 4,945.29 4,836.99 4,914.46 0.0M
2023-08-11 4,950.90 4,973.72 4,824.08 4,851.39 0.0M
2023-08-10 4,937.52 5,065.62 4,899.69 5,006.81 0.0M
2023-08-09 4,942.28 4,994.97 4,855.43 4,875.08 0.0M
2023-08-08 4,910.92 4,965.63 4,741.02 4,805.17 0.0M
2023-08-07 4,890.03 4,981.73 4,852.77 4,970.64 0.0M
2023-08-04 4,924.59 4,995.47 4,819.48 4,974.94 0.0M
2023-08-03 4,909.03 4,947.12 4,840.92 4,921.69 0.0M
2023-08-02 5,037.57 5,159.56 4,979.45 5,042.30 0.0M
2023-08-01 5,440.62 5,447.03 5,257.40 5,257.40 0.0M
2023-07-31 5,467.29 5,546.42 5,444.91 5,464.27 0.0M
2023-07-28 5,378.08 5,510.80 5,358.22 5,490.57 0.0M
2023-07-27 5,177.05 5,431.09 5,164.83 5,428.43 0.0M
2023-07-26 5,223.61 5,244.76 5,038.17 5,165.72 0.0M
2023-07-25 5,207.35 5,258.41 5,170.98 5,244.56 0.0M
2023-07-24 5,160.18 5,242.88 5,158.25 5,225.65 0.0M
2023-07-21 5,153.30 5,219.58 5,144.01 5,215.58 0.0M
2023-07-20 5,107.57 5,249.78 5,099.46 5,242.86 0.0M
2023-07-19 5,245.47 5,279.29 5,120.01 5,152.48 0.0M
2023-07-18 5,093.03 5,183.51 5,079.27 5,169.46 0.0M
2023-07-17 5,073.99 5,148.72 5,045.92 5,116.21 0.0M
2023-07-14 5,172.63 5,196.82 5,122.18 5,154.33 0.0M
2023-07-13 5,064.62 5,232.00 5,064.34 5,190.08 0.0M
2023-07-12 4,907.62 5,098.54 4,878.57 5,078.88 0.0M
2023-07-11 4,807.80 4,880.61 4,745.28 4,864.83 0.0M
2023-07-10 4,675.64 4,803.21 4,643.58 4,759.06 0.0M
2023-07-07 4,600.87 4,750.84 4,567.13 4,698.92 0.0M
2023-07-06 4,914.64 4,933.11 4,601.96 4,632.86 0.0M
2023-07-05 5,016.09 5,063.89 4,985.79 5,020.44 0.0M
2023-07-04 5,168.06 5,181.11 5,103.88 5,118.75 0.0M
2023-07-03 5,268.13 5,284.68 5,149.86 5,160.11 0.0M
2023-06-30 5,070.10 5,255.41 5,070.10 5,228.25 0.0M
2023-06-29 5,042.76 5,087.85 5,013.28 5,038.58 0.0M
2023-06-28 5,034.95 5,084.20 5,002.32 5,041.77 0.0M
2023-06-27 4,978.88 4,992.68 4,864.36 4,947.12 0.0M
2023-06-26 4,943.13 4,961.52 4,823.67 4,916.60 0.0M
2023-06-23 4,944.09 5,018.66 4,842.99 4,935.41 0.0M
2023-06-22 4,980.76 5,087.54 4,917.10 5,087.49 0.0M
2023-06-21 5,178.29 5,240.48 5,101.77 5,122.00 0.0M
2023-06-20 5,208.64 5,280.12 5,167.11 5,208.52 0.0M
2023-06-19 5,377.20 5,398.88 5,286.06 5,297.70 0.0M
2023-06-16 5,412.26 5,526.67 5,377.12 5,457.38 0.0M
2023-06-15 5,374.34 5,402.94 5,267.47 5,391.38 0.0M
2023-06-14 5,336.37 5,438.12 5,329.11 5,412.99 0.0M
2023-06-13 5,310.65 5,336.97 5,197.01 5,335.01 0.0M
2023-06-12 5,170.41 5,234.22 5,134.35 5,207.12 0.0M
2023-06-09 5,099.66 5,115.90 5,044.60 5,068.88 0.0M
2023-06-08 5,058.46 5,136.04 5,035.71 5,108.30 0.0M
2023-06-07 5,105.30 5,138.47 5,032.55 5,081.19 0.0M
2023-06-06 5,073.77 5,128.84 5,048.81 5,112.74 0.0M
2023-06-05 5,187.93 5,232.38 5,052.14 5,086.42 0.0M
2023-06-02 5,085.77 5,192.80 5,052.43 5,173.83 0.0M
2023-06-01 4,898.03 4,997.28 4,878.75 4,988.29 0.0M
2023-05-31 4,901.33 5,012.06 4,781.13 4,814.35 0.0M
2023-05-30 5,076.83 5,191.61 5,029.83 5,048.45 0.0M
2023-05-29 5,204.03 5,213.53 5,064.93 5,091.38 0.0M
2023-05-26 4,991.21 5,147.49 4,882.67 5,124.36 0.0M
2023-05-25 4,991.43 5,009.56 4,882.98 4,946.62 0.0M
2023-05-24 5,148.54 5,161.66 4,954.61 4,993.27 0.0M
2023-05-23 5,328.12 5,371.13 5,291.33 5,300.15 0.0M
2023-05-22 5,397.88 5,415.78 5,344.20 5,371.83 0.0M
2023-05-19 5,367.16 5,482.16 5,355.59 5,426.34 0.0M
2023-05-18 5,246.22 5,381.31 5,237.59 5,316.79 0.0M
2023-05-17 5,054.01 5,153.41 5,028.60 5,113.79 0.0M
2023-05-16 5,053.76 5,131.26 5,029.67 5,063.73 0.0M
2023-05-15 5,125.31 5,145.33 5,041.98 5,083.18 0.0M
2023-05-12 5,070.99 5,105.70 5,024.17 5,082.74 0.0M
2023-05-11 5,112.46 5,138.52 4,932.12 5,008.79 0.0M
2023-05-10 5,138.18 5,153.70 5,022.49 5,068.31 0.0M
2023-05-09 5,122.98 5,133.18 5,053.14 5,126.30 0.0M
2023-05-08 5,125.76 5,166.45 5,106.15 5,124.63 0.0M
2023-05-05 5,017.32 5,135.67 4,942.70 5,135.18 0.0M
2023-05-04 4,950.66 4,982.40 4,854.92 4,923.15 0.0M
2023-05-03 4,971.37 5,051.17 4,935.85 5,000.67 0.0M
2023-05-02 5,164.97 5,192.89 4,900.16 4,918.83 0.0M
2023-04-28 5,098.70 5,110.54 4,888.39 5,110.54 0.0M
2023-04-27 4,937.81 5,051.50 4,906.85 4,995.75 0.0M
2023-04-26 5,009.67 5,021.13 4,895.06 4,992.13 0.0M
2023-04-25 5,046.68 5,084.92 4,992.19 5,066.16 0.0M
2023-04-24 5,060.56 5,112.13 5,027.70 5,059.21 0.0M
2023-04-21 4,999.58 5,095.88 4,912.86 5,078.83 0.0M
2023-04-20 5,073.02 5,074.01 4,939.05 4,998.40 0.0M
2023-04-19 5,052.82 5,107.49 5,031.71 5,094.75 0.0M
2023-04-18 5,042.62 5,115.55 5,007.78 5,083.65 0.0M
2023-04-17 5,061.16 5,104.41 4,972.21 4,996.15 0.0M
2023-04-14 4,987.49 5,048.05 4,971.54 5,016.02 0.0M
2023-04-13 4,939.74 4,967.35 4,892.31 4,943.35 0.0M
2023-04-12 4,904.77 5,035.51 4,886.88 4,919.95 0.0M
2023-04-11 4,932.38 4,941.37 4,848.32 4,875.60 0.0M
2023-04-06 4,758.41 4,830.16 4,758.41 4,826.85 0.0M
2023-04-05 4,849.39 4,855.84 4,721.61 4,756.27 0.0M
2023-04-04 4,871.77 4,957.96 4,832.67 4,834.59 0.0M
2023-04-03 4,855.66 4,887.75 4,789.34 4,814.56 0.0M
2023-03-31 4,801.59 4,889.78 4,743.15 4,861.95 0.0M
2023-03-30 4,692.31 4,777.40 4,677.00 4,764.80 0.0M
2023-03-29 4,506.64 4,603.49 4,467.03 4,591.65 0.0M
2023-03-28 4,526.74 4,533.25 4,395.09 4,428.60 0.0M
2023-03-27 4,436.92 4,466.27 4,324.62 4,416.85 0.0M
2023-03-24 4,410.95 4,412.25 4,142.31 4,273.11 0.0M
2023-03-23 4,490.54 4,528.68 4,381.61 4,498.55 0.0M
2023-03-22 4,475.48 4,577.30 4,460.78 4,504.40 0.0M
2023-03-21 4,383.09 4,536.09 4,367.24 4,486.63 0.0M
2023-03-20 4,057.73 4,302.39 3,864.80 4,262.95 0.0M
2023-03-17 4,412.90 4,458.05 4,062.72 4,126.42 0.0M
2023-03-16 4,314.94 4,341.21 4,045.22 4,298.40 0.0M
2023-03-15 4,507.81 4,563.24 4,076.22 4,105.22 0.0M
2023-03-14 4,343.48 4,585.93 4,308.62 4,551.93 0.0M
2023-03-13 4,711.24 4,711.24 4,249.41 4,315.95 0.0M
2023-03-10 4,678.51 4,815.24 4,644.87 4,750.79 0.0M
2023-03-09 4,934.89 4,978.43 4,853.21 4,946.31 0.0M
2023-03-08 4,857.45 4,978.98 4,845.07 4,945.74 0.0M
2023-03-07 4,953.07 5,018.22 4,863.67 4,878.39 0.0M
2023-03-06 4,922.38 4,991.63 4,906.57 4,968.66 0.0M
2023-03-03 4,775.91 4,910.82 4,745.84 4,899.81 0.0M
2023-03-02 4,532.14 4,672.73 4,509.88 4,671.22 0.0M
2023-03-01 4,762.56 4,811.02 4,604.47 4,651.26 0.0M
2023-02-28 4,645.33 4,779.07 4,637.45 4,707.19 0.0M
2023-02-27 4,707.32 4,812.68 4,701.15 4,722.87 0.0M
2023-02-24 4,863.44 4,869.69 4,525.92 4,570.07 0.0M
2023-02-23 4,798.77 4,890.53 4,780.61 4,819.21 0.0M
2023-02-22 4,700.20 4,757.79 4,608.77 4,749.75 0.0M
2023-02-21 4,788.17 4,816.49 4,644.63 4,748.33 0.0M
2023-02-20 4,875.13 4,875.13 4,785.61 4,823.75 0.0M
2023-02-17 4,752.25 4,860.82 4,658.88 4,829.99 0.0M
2023-02-16 4,947.19 4,973.67 4,769.99 4,879.38 0.0M
2023-02-15 4,747.28 4,867.44 4,747.28 4,854.46 0.0M
2023-02-14 4,766.06 4,873.90 4,725.75 4,738.90 0.0M
2023-02-13 4,690.71 4,766.08 4,671.40 4,755.15 0.0M
2023-02-10 4,774.18 4,845.09 4,617.28 4,675.36 0.0M
2023-02-09 4,947.65 5,004.88 4,875.71 4,879.23 0.0M
2023-02-08 4,800.95 4,844.35 4,739.40 4,776.27 0.0M
2023-02-07 4,706.75 4,732.28 4,649.46 4,693.06 0.0M
2023-02-06 4,736.13 4,773.97 4,650.71 4,716.71 0.0M
2023-02-03 4,770.48 4,841.18 4,719.78 4,840.95 0.0M
2023-02-02 4,661.09 4,883.08 4,650.98 4,872.42 0.0M
2023-02-01 4,515.91 4,613.32 4,510.47 4,575.96 0.0M
2023-01-31 4,506.23 4,536.52 4,408.43 4,529.38 0.0M
2023-01-30 4,500.26 4,559.49 4,404.40 4,527.96 0.0M
2023-01-27 4,533.61 4,583.99 4,486.08 4,551.20 0.0M
2023-01-26 4,538.31 4,553.00 4,479.01 4,536.30 0.0M
2023-01-25 4,519.25 4,520.42 4,390.89 4,491.10 0.0M
2023-01-24 4,538.19 4,538.19 4,438.68 4,501.91 0.0M
2023-01-23 4,497.83 4,549.42 4,440.10 4,511.27 0.0M
2023-01-20 4,417.43 4,452.01 4,369.97 4,451.25 0.0M
2023-01-19 4,535.17 4,546.54 4,339.91 4,352.69 0.0M
2023-01-18 4,596.98 4,652.61 4,567.76 4,590.37 0.0M
2023-01-17 4,567.21 4,670.20 4,502.72 4,595.69 0.0M
2023-01-16 4,537.22 4,565.57 4,503.50 4,548.41 0.0M
2023-01-13 4,479.54 4,548.34 4,466.88 4,507.39 0.0M
2023-01-12 4,410.53 4,515.04 4,373.74 4,482.71 0.0M
2023-01-11 4,270.91 4,401.16 4,254.48 4,386.05 0.0M
2023-01-10 4,204.62 4,251.42 4,166.81 4,237.43 0.0M
2023-01-09 4,131.79 4,287.39 4,115.36 4,253.65 0.0M
2023-01-06 3,981.09 4,101.31 3,919.30 4,101.14 0.0M
2023-01-05 3,970.15 4,012.82 3,931.69 3,958.70 0.0M
2023-01-04 3,838.03 4,005.91 3,832.85 4,004.32 0.0M
2023-01-03 3,685.96 3,846.80 3,682.32 3,758.96 0.0M
2023-01-02 3,616.84 3,691.84 3,600.18 3,671.39 0.0M