Shinhan Investment Shinhan Leverage DJIA Futures ETN(H) 20 (Q500020)

Q500020
🏛️ 韓国 →
52,265.00
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
2023-12-28 39,065.00 39,145.00 39,065.00 39,105.00 0.0M
2023-12-27 38,865.00 38,870.00 38,830.00 38,855.00 0.0M
2023-12-26 38,620.00 38,625.00 38,590.00 38,600.00 0.0M
2023-12-22 38,355.00 38,355.00 38,255.00 38,270.00 0.0M
2023-12-21 38,085.00 38,165.00 38,035.00 38,165.00 0.0M
2023-12-20 38,855.00 38,935.00 38,855.00 38,920.00 0.0M
2023-12-19 38,345.00 38,400.00 38,325.00 38,390.00 0.0M
2023-12-18 38,415.00 38,520.00 38,415.00 38,510.00 0.0M
2023-12-15 38,200.00 38,400.00 38,200.00 38,380.00 0.0M
2023-12-14 37,005.00 38,205.00 37,005.00 38,150.00 0.0M
2023-12-13 37,025.00 37,050.00 37,005.00 37,005.00 0.0M
2023-12-12 36,630.00 36,690.00 36,610.00 36,610.00 0.0M
2023-12-11 36,300.00 36,355.00 36,270.00 36,310.00 0.0M
2023-12-08 35,995.00 36,085.00 35,995.00 36,065.00 0.0M
2023-12-07 35,900.00 35,915.00 35,875.00 35,885.00 0.0M
2023-12-06 36,100.00 36,250.00 36,100.00 36,180.00 0.0M
2023-12-05 36,100.00 36,150.00 36,100.00 36,120.00 0.0M
2023-12-04 36,255.00 36,315.00 36,245.00 36,260.00 0.0M
2023-12-01 35,670.00 35,800.00 35,670.00 35,745.00 0.0M
2023-11-30 34,875.00 34,965.00 34,845.00 34,965.00 0.0M
2023-11-29 34,630.00 34,720.00 34,630.00 34,685.00 0.0M
2023-11-28 34,495.00 34,500.00 34,445.00 34,500.00 0.0M
2023-11-27 34,475.00 34,475.00 34,360.00 34,385.00 0.0M
2023-11-24 34,370.00 34,390.00 34,370.00 34,390.00 0.0M
2023-11-23 34,000.00 34,370.00 34,000.00 34,370.00 0.0M
2023-11-22 33,980.00 34,035.00 33,980.00 34,000.00 0.0M
2023-11-21 34,145.00 34,170.00 34,115.00 34,115.00 0.0M
2023-11-20 33,690.00 33,690.00 33,690.00 33,690.00 0.0M
2023-11-17 33,750.00 33,800.00 33,750.00 33,800.00 0.0M
2023-11-16 33,585.00 33,750.00 33,585.00 33,750.00 0.0M
2023-11-15 32,515.00 33,605.00 32,515.00 33,585.00 0.0M
2023-11-14 32,520.00 32,530.00 32,490.00 32,505.00 0.0M
2023-11-13 32,200.00 35,470.00 32,180.00 32,190.00 0.0M
2023-11-10 31,700.00 31,795.00 31,625.00 31,795.00 0.0M
2023-11-09 32,065.00 32,115.00 32,065.00 32,115.00 0.0M
2023-11-08 32,160.00 32,175.00 32,100.00 32,100.00 0.0M
2023-11-07 31,970.00 31,970.00 31,940.00 31,940.00 0.0M
2023-11-06 32,025.00 32,065.00 32,015.00 32,065.00 0.0M
2023-11-03 31,560.00 31,700.00 31,560.00 31,695.00 0.0M
2023-11-02 30,610.00 30,635.00 30,565.00 30,565.00 0.0M
2023-11-01 30,065.00 30,075.00 30,000.00 30,000.00 0.0M
2023-10-31 29,890.00 29,930.00 29,835.00 29,835.00 0.0M
2023-10-30 29,110.00 29,185.00 29,110.00 29,160.00 0.0M
2023-10-27 29,960.00 29,960.00 29,820.00 29,895.00 0.0M
2023-10-26 30,260.00 30,260.00 30,015.00 30,050.00 0.0M
2023-10-25 31,955.00 31,955.00 30,445.00 30,485.00 0.0M
2023-10-24 30,155.00 30,165.00 30,040.00 30,165.00 0.0M
2023-10-23 30,485.00 30,500.00 30,430.00 30,460.00 0.0M
2023-10-20 29,800.00 31,000.00 29,800.00 30,745.00 0.0M
2023-10-19 31,500.00 31,500.00 31,255.00 31,290.00 0.0M
2023-10-18 31,900.00 31,995.00 31,890.00 31,995.00 0.0M
2023-10-17 32,005.00 32,015.00 31,915.00 31,930.00 0.0M
2023-10-16 31,535.00 31,535.00 31,445.00 31,445.00 0.0M
2023-10-13 31,370.00 31,410.00 31,340.00 31,400.00 0.0M
2023-10-12 31,800.00 31,880.00 31,770.00 31,865.00 0.0M
2023-10-11 31,590.00 31,605.00 31,550.00 31,585.00 0.0M
2023-10-10 31,350.00 31,380.00 31,300.00 31,300.00 0.0M
2023-10-06 30,365.00 30,435.00 30,340.00 30,350.00 0.0M
2023-10-05 30,315.00 30,445.00 30,315.00 30,365.00 0.0M
2023-10-04 30,330.00 30,330.00 29,950.00 29,955.00 0.0M
2023-09-27 31,525.00 31,600.00 31,480.00 31,600.00 0.0M
2023-09-26 32,095.00 32,095.00 31,905.00 31,905.00 0.0M
2023-09-25 31,500.00 32,230.00 31,500.00 32,210.00 0.0M
2023-09-22 32,290.00 32,425.00 32,220.00 32,425.00 0.0M
2023-09-21 31,655.00 33,030.00 31,655.00 32,895.00 0.0M
2023-09-20 33,140.00 33,200.00 33,120.00 33,200.00 0.0M
2023-09-19 33,445.00 33,445.00 33,375.00 33,375.00 0.0M
2023-09-18 33,470.00 33,495.00 33,445.00 33,475.00 0.0M
2023-09-15 34,060.00 34,180.00 34,060.00 34,125.00 0.0M
2023-09-14 33,465.00 33,500.00 33,420.00 33,485.00 0.0M
2023-09-13 33,510.00 33,510.00 33,400.00 33,410.00 0.0M
2023-09-12 33,500.00 33,520.00 33,455.00 33,520.00 0.0M
2023-09-11 33,325.00 33,500.00 33,325.00 33,465.00 0.0M
2023-09-08 33,265.00 33,365.00 33,210.00 33,365.00 0.0M
2023-09-07 33,115.00 33,115.00 33,005.00 33,005.00 0.0M
2023-09-06 33,530.00 33,545.00 33,475.00 33,480.00 0.0M
2023-09-05 33,775.00 33,775.00 33,765.00 33,765.00 0.0M
2023-09-04 33,845.00 33,915.00 33,840.00 33,915.00 0.0M
2023-09-01 33,765.00 33,815.00 33,750.00 33,750.00 0.0M
2023-08-31 34,110.00 34,170.00 34,110.00 34,140.00 0.0M
2023-08-30 34,700.00 34,700.00 33,895.00 33,895.00 0.0M
2023-08-29 33,290.00 33,385.00 33,290.00 33,365.00 0.0M
2023-08-28 32,955.00 33,060.00 32,955.00 33,060.00 0.0M
2023-08-25 32,515.00 32,555.00 32,480.00 32,530.00 0.0M
2023-08-24 33,180.00 33,260.00 33,145.00 33,230.00 0.0M
2023-08-23 32,900.00 32,990.00 32,900.00 32,990.00 0.0M
2023-08-22 33,090.00 33,130.00 33,060.00 33,120.00 0.0M
2023-08-21 33,230.00 33,260.00 33,185.00 33,185.00 0.0M
2023-08-18 33,500.00 33,500.00 33,160.00 33,170.00 0.0M
2023-08-17 33,745.00 33,830.00 33,685.00 33,765.00 0.0M
2023-08-16 34,105.00 34,105.00 33,970.00 34,090.00 0.0M
2023-08-14 34,810.00 34,810.00 34,540.00 34,640.00 0.0M
2023-08-11 34,605.00 34,625.00 34,495.00 34,520.00 0.0M
2023-08-10 34,585.00 34,730.00 34,585.00 34,730.00 0.0M
2023-08-09 34,745.00 34,815.00 34,740.00 34,815.00 0.0M
2023-08-08 35,130.00 35,130.00 35,005.00 35,005.00 0.0M
2023-08-07 34,505.00 34,505.00 34,480.00 34,480.00 0.0M
2023-08-04 34,675.00 34,805.00 34,675.00 34,805.00 0.0M
2023-08-03 34,915.00 34,950.00 34,855.00 34,890.00 0.0M
2023-08-02 35,330.00 35,430.00 35,245.00 35,250.00 0.0M
2023-08-01 35,365.00 35,415.00 35,330.00 35,330.00 0.0M
2023-07-31 35,165.00 35,165.00 35,060.00 35,095.00 0.0M
2023-07-28 34,870.00 35,030.00 34,795.00 35,015.00 0.0M
2023-07-27 35,215.00 35,375.00 35,210.00 35,355.00 0.0M
2023-07-26 35,095.00 35,120.00 35,070.00 35,110.00 0.0M
2023-07-25 35,130.00 35,130.00 35,075.00 35,110.00 0.0M
2023-07-24 34,690.00 34,705.00 34,675.00 34,695.00 0.0M
2023-07-21 34,770.00 34,860.00 34,760.00 34,855.00 0.0M
2023-07-20 34,395.00 34,470.00 34,395.00 34,420.00 0.0M
2023-07-19 34,225.00 34,300.00 34,225.00 34,300.00 0.0M
2023-07-18 33,450.00 33,510.00 33,450.00 33,485.00 0.0M
2023-07-17 33,205.00 33,285.00 33,190.00 33,270.00 0.0M
2023-07-14 33,055.00 33,055.00 32,990.00 33,020.00 0.0M
2023-07-13 33,120.00 33,190.00 33,115.00 33,150.00 0.0M
2023-07-12 32,830.00 32,920.00 32,825.00 32,920.00 0.0M
2023-07-11 32,270.00 32,415.00 32,270.00 32,415.00 0.0M
2023-07-10 31,970.00 31,970.00 31,795.00 31,795.00 0.0M
2023-07-07 32,250.00 32,260.00 32,225.00 32,230.00 0.0M
2023-07-06 32,875.00 32,895.00 32,735.00 32,745.00 0.0M
2023-07-05 33,170.00 33,170.00 33,130.00 33,130.00 0.0M
2023-07-04 33,210.00 33,235.00 33,210.00 33,235.00 0.0M
2023-07-03 33,190.00 33,210.00 33,175.00 33,210.00 0.0M
2023-06-30 32,585.00 32,685.00 32,585.00 32,685.00 0.0M
2023-06-29 32,320.00 32,320.00 32,190.00 32,190.00 0.0M
2023-06-28 32,330.00 32,330.00 32,275.00 32,295.00 0.0M
2023-06-27 32,030.00 32,110.00 32,015.00 32,110.00 0.0M
2023-06-26 32,005.00 32,065.00 32,000.00 32,010.00 0.0M
2023-06-23 32,385.00 32,390.00 32,370.00 32,370.00 0.0M
2023-06-22 32,460.00 32,465.00 32,290.00 32,290.00 0.0M
2023-06-21 32,650.00 32,650.00 32,540.00 32,580.00 0.0M
2023-06-20 32,905.00 32,905.00 32,800.00 32,800.00 0.0M
2023-06-19 33,050.00 33,050.00 32,955.00 32,955.00 0.0M
2023-06-16 33,235.00 33,315.00 33,230.00 33,315.00 0.0M
2023-06-15 32,485.00 32,485.00 32,400.00 32,420.00 0.0M
2023-06-14 32,775.00 32,825.00 32,760.00 32,800.00 0.0M
2023-06-13 32,645.00 32,780.00 32,625.00 32,780.00 0.0M
2023-06-12 32,345.00 32,375.00 32,315.00 32,375.00 0.0M
2023-06-09 32,135.00 32,145.00 32,115.00 32,115.00 0.0M
2023-06-08 31,910.00 31,910.00 31,795.00 31,865.00 0.0M
2023-06-07 31,760.00 31,780.00 31,730.00 31,730.00 0.0M
2023-06-05 32,130.00 32,195.00 32,115.00 32,185.00 0.0M
2023-06-02 30,840.00 30,945.00 30,825.00 30,945.00 0.0M
2023-06-01 30,545.00 30,545.00 30,465.00 30,535.00 0.0M
2023-05-31 30,710.00 30,710.00 30,425.00 30,425.00 0.0M
2023-05-30 30,865.00 30,920.00 30,865.00 30,920.00 0.0M
2023-05-26 30,120.00 30,215.00 30,115.00 30,215.00 0.0M
2023-05-25 30,185.00 30,190.00 30,115.00 30,145.00 0.0M
2023-05-24 30,885.00 30,895.00 30,775.00 30,785.00 0.0M
2023-05-23 31,400.00 31,410.00 31,270.00 31,270.00 0.0M
2023-05-22 31,430.00 31,460.00 31,380.00 31,440.00 0.0M
2023-05-19 31,745.00 31,800.00 31,700.00 31,775.00 0.0M
2023-05-18 31,385.00 31,415.00 31,330.00 31,335.00 0.0M
2023-05-17 30,750.00 30,770.00 30,670.00 30,670.00 0.0M
2023-05-16 31,220.00 31,220.00 31,095.00 31,095.00 0.0M
2023-05-15 31,125.00 31,320.00 31,100.00 31,320.00 0.0M
2023-05-12 31,240.00 31,320.00 31,240.00 31,320.00 0.0M
2023-05-11 31,710.00 31,710.00 31,680.00 31,690.00 0.0M
2023-05-10 31,760.00 31,770.00 31,740.00 31,740.00 0.0M
2023-05-09 31,760.00 31,760.00 31,745.00 31,755.00 0.0M
2023-05-08 31,825.00 31,895.00 31,825.00 31,845.00 0.0M
2023-05-04 31,245.00 31,535.00 31,245.00 31,460.00 0.0M
2023-05-03 31,995.00 32,095.00 31,960.00 32,060.00 0.0M
2023-05-02 32,600.00 32,700.00 32,575.00 32,700.00 0.0M
2023-04-28 32,150.00 32,220.00 32,140.00 32,175.00 0.0M
2023-04-27 31,360.00 31,395.00 31,325.00 31,395.00 0.0M
2023-04-26 31,845.00 31,845.00 31,800.00 31,810.00 0.0M
2023-04-25 32,350.00 32,380.00 32,235.00 32,235.00 0.0M
2023-04-24 32,160.00 32,160.00 32,000.00 32,000.00 0.0M
2023-04-21 32,140.00 32,190.00 32,125.00 32,140.00 0.0M
2023-04-20 32,350.00 32,395.00 32,345.00 32,370.00 0.0M
2023-04-19 32,470.00 32,500.00 32,435.00 32,435.00 0.0M
2023-04-18 32,570.00 32,640.00 32,570.00 32,640.00 0.0M
2023-04-17 32,520.00 32,540.00 32,495.00 32,495.00 0.0M
2023-04-14 32,600.00 32,650.00 32,585.00 32,635.00 0.0M
2023-04-13 31,880.00 31,985.00 31,880.00 31,985.00 0.0M
2023-04-12 32,095.00 32,130.00 32,095.00 32,130.00 0.0M
2023-04-11 31,935.00 31,960.00 31,905.00 31,955.00 0.0M
2023-04-10 31,760.00 31,790.00 31,685.00 31,685.00 0.0M
2023-04-07 31,600.00 31,600.00 31,580.00 31,580.00 0.0M
2023-04-06 31,630.00 31,635.00 31,550.00 31,610.00 0.0M
2023-04-05 31,605.00 31,605.00 31,485.00 31,485.00 0.0M
2023-04-04 31,875.00 31,930.00 31,865.00 31,880.00 0.0M
2023-04-03 31,325.00 31,370.00 31,255.00 31,275.00 0.0M
2023-03-31 30,590.00 30,655.00 30,530.00 30,530.00 0.0M
2023-03-30 30,195.00 30,365.00 30,190.00 30,365.00 0.0M
2023-03-29 29,815.00 29,905.00 29,810.00 29,900.00 0.0M
2023-03-28 29,845.00 29,940.00 29,805.00 29,940.00 0.0M
2023-03-27 29,685.00 29,685.00 29,575.00 29,670.00 0.0M
2023-03-24 29,200.00 29,270.00 29,095.00 29,270.00 0.0M
2023-03-23 29,145.00 29,360.00 29,085.00 29,360.00 0.0M
2023-03-22 30,000.00 30,015.00 29,950.00 29,985.00 0.0M
2023-03-21 29,425.00 29,545.00 29,405.00 29,455.00 0.0M
2023-03-20 29,075.00 29,135.00 28,360.00 28,360.00 0.0M
2023-03-17 29,440.00 29,470.00 29,390.00 29,430.00 0.0M
2023-03-16 28,715.00 29,015.00 28,715.00 28,920.00 0.0M
2023-03-15 29,260.00 29,370.00 29,210.00 29,355.00 0.0M
2023-03-14 28,810.00 28,995.00 28,700.00 28,775.00 0.0M
2023-03-13 29,350.00 29,635.00 29,325.00 29,600.00 0.0M
2023-03-10 29,425.00 29,440.00 29,065.00 29,085.00 0.0M
2023-03-09 30,535.00 30,535.00 30,450.00 30,510.00 0.0M
2023-03-08 30,685.00 30,690.00 30,610.00 30,645.00 0.0M
2023-03-07 31,750.00 31,840.00 31,750.00 31,820.00 0.0M
2023-03-06 31,575.00 31,745.00 31,570.00 31,685.00 0.0M
2023-03-03 30,845.00 30,900.00 30,820.00 30,895.00 0.0M
2023-03-02 30,625.00 30,625.00 30,330.00 30,380.00 0.0M
2023-02-28 30,765.00 30,790.00 30,720.00 30,720.00 0.0M
2023-02-27 30,575.00 30,635.00 30,505.00 30,510.00 0.0M
2023-02-24 31,140.00 31,200.00 31,135.00 31,145.00 0.0M
2023-02-23 31,130.00 31,195.00 31,110.00 31,185.00 0.0M
2023-02-22 31,265.00 31,285.00 31,235.00 31,235.00 0.0M
2023-02-21 32,315.00 32,315.00 32,250.00 32,270.00 0.0M
2023-02-20 32,420.00 32,505.00 32,420.00 32,485.00 0.0M
2023-02-17 32,140.00 32,185.00 32,075.00 32,075.00 0.0M
2023-02-16 33,115.00 33,165.00 33,115.00 33,125.00 0.0M
2023-02-15 32,890.00 32,890.00 32,760.00 32,775.00 0.0M
2023-02-14 33,270.00 33,270.00 33,205.00 33,225.00 0.0M
2023-02-13 32,340.00 32,385.00 32,330.00 32,330.00 0.0M
2023-02-10 32,240.00 32,270.00 32,150.00 32,190.00 0.0M
2023-02-09 32,805.00 32,890.00 32,805.00 32,875.00 0.0M
2023-02-08 33,045.00 33,130.00 33,020.00 33,095.00 0.0M
2023-02-07 32,675.00 32,725.00 32,640.00 32,645.00 0.0M
2023-02-06 32,585.00 32,590.00 32,490.00 32,510.00 0.0M
2023-02-03 32,820.00 32,960.00 32,820.00 32,960.00 0.0M
2023-02-02 33,020.00 33,020.00 32,925.00 32,925.00 0.0M
2023-02-01 32,950.00 32,950.00 32,860.00 32,880.00 0.0M
2023-01-31 32,385.00 32,400.00 32,365.00 32,380.00 0.0M
2023-01-30 32,710.00 32,735.00 32,695.00 32,700.00 0.0M
2023-01-27 32,655.00 32,740.00 32,655.00 32,725.00 0.0M
2023-01-26 32,430.00 32,515.00 32,350.00 32,515.00 0.0M
2023-01-25 31,320.00 32,265.00 31,320.00 32,200.00 0.0M
2023-01-20 31,080.00 31,165.00 31,080.00 31,165.00 0.0M
2023-01-19 31,510.00 31,525.00 31,385.00 31,430.00 0.0M
2023-01-18 32,590.00 32,810.00 32,570.00 32,770.00 0.0M
2023-01-17 33,450.00 33,475.00 33,395.00 33,400.00 0.0M
2023-01-16 33,555.00 33,630.00 33,520.00 33,520.00 0.0M
2023-01-13 33,335.00 33,350.00 33,185.00 33,205.00 0.0M
2023-01-12 32,860.00 32,925.00 32,845.00 32,925.00 0.0M
2023-01-11 32,425.00 32,475.00 32,410.00 32,470.00 0.0M
2023-01-10 32,025.00 32,030.00 31,885.00 31,985.00 0.0M
2023-01-09 32,315.00 32,425.00 32,305.00 32,400.00 0.0M
2023-01-06 31,000.00 31,185.00 31,000.00 31,120.00 0.0M
2023-01-05 31,535.00 31,535.00 31,535.00 31,535.00 0.0M
2023-01-04 31,290.00 31,350.00 31,270.00 31,350.00 0.0M
2023-01-03 31,475.00 31,475.00 31,100.00 31,400.00 0.0M
2023-01-02 31,265.00 31,300.00 30,150.00 30,150.00 0.0M