Shinhan Investment Shinhan Leverage WTI Futures ETN(H) 19 (Q500019)

Q500019
🏛️ 韓国 →
907.00
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
09:00 834.00 838.00 833.00 834.00 16.7K
09:05 835.00 835.00 834.00 834.00 64.8K
09:10 834.00 835.00 834.00 835.00 9.7K
09:15 835.00 835.00 835.00 835.00 10.9K
09:20 835.00 835.00 835.00 835.00 59.9K
09:25 835.00 835.00 835.00 835.00 0.3K
09:30 835.00 835.00 835.00 835.00 2.1K
09:35 835.00 835.00 835.00 835.00 0.5K
09:40 835.00 835.00 835.00 835.00 11.5K
09:45 835.00 835.00 835.00 835.00 1.0K
09:50 835.00 836.00 835.00 835.00 159.5K
09:55 836.00 836.00 836.00 836.00 2.6K
10:00 836.00 836.00 835.00 835.00 17.8K
10:05 835.00 835.00 835.00 835.00 6.4K
10:10 835.00 838.00 835.00 838.00 207.7K
10:15 838.00 838.00 838.00 838.00 0.1K
10:20 838.00 838.00 838.00 838.00 0.0K
10:25 838.00 839.00 838.00 839.00 0.5K
10:30 839.00 839.00 839.00 839.00 0.4K
10:35 840.00 840.00 840.00 840.00 0.6K
10:40 840.00 840.00 840.00 840.00 0.1K
10:45 840.00 840.00 840.00 840.00 1.9K
10:50 840.00 840.00 839.00 839.00 19.3K
11:00 839.00 839.00 839.00 839.00 0.2K
11:05 839.00 839.00 839.00 839.00 0.0K
11:15 840.00 840.00 840.00 840.00 0.1K
11:25 840.00 840.00 840.00 840.00 3.2K
11:30 840.00 840.00 840.00 840.00 0.3K
11:35 840.00 840.00 840.00 840.00 31.7K
11:40 839.00 840.00 839.00 840.00 18.5K
11:45 840.00 840.00 840.00 840.00 0.0K
11:55 840.00 840.00 840.00 840.00 29.8K
12:05 840.00 840.00 840.00 840.00 8.3K
12:10 840.00 840.00 840.00 840.00 0.1K
12:15 840.00 841.00 840.00 841.00 2.3K
12:20 839.00 841.00 839.00 841.00 0.1K
12:25 841.00 841.00 841.00 841.00 0.5K
12:30 841.00 841.00 841.00 841.00 0.1K
12:35 841.00 841.00 841.00 841.00 0.6K
12:40 841.00 841.00 841.00 841.00 0.5K
12:45 841.00 841.00 841.00 841.00 0.2K
12:50 841.00 841.00 841.00 841.00 16.0K
12:55 841.00 842.00 841.00 841.00 12.1K
13:05 840.00 840.00 840.00 840.00 14.0K
13:10 841.00 841.00 841.00 841.00 0.5K
13:20 841.00 841.00 841.00 841.00 0.1K
13:35 841.00 841.00 841.00 841.00 0.9K
13:40 841.00 841.00 841.00 841.00 0.1K
13:45 841.00 841.00 841.00 841.00 6.2K
13:50 841.00 841.00 841.00 841.00 0.2K
13:55 841.00 841.00 841.00 841.00 30.3K
14:15 842.00 843.00 842.00 843.00 18.9K
14:25 842.00 842.00 842.00 842.00 0.1K
14:30 843.00 843.00 843.00 843.00 47.1K
14:35 842.00 842.00 842.00 842.00 4.6K
14:40 843.00 843.00 841.00 841.00 4.3K
14:50 841.00 841.00 841.00 841.00 0.0K
14:55 841.00 841.00 841.00 841.00 1.7K
15:00 840.00 840.00 840.00 840.00 27.3K
15:05 840.00 840.00 840.00 840.00 0.7K
15:15 840.00 840.00 840.00 840.00 10.6K
15:25 841.00 841.00 841.00 841.00 22.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 906.00 911.00 905.00 907.00 0.8M
2025-09-25 891.00 898.00 889.00 892.00 2.0M
2025-09-24 855.00 866.00 854.00 858.00 3.3M
2025-09-23 830.00 831.00 817.00 821.00 1.7M
2025-09-22 838.00 843.00 833.00 841.00 0.9M
2025-09-19 857.00 857.00 844.00 848.00 0.2M
2025-09-18 875.00 875.00 853.00 858.00 0.6M
2025-09-17 878.00 880.00 873.00 874.00 1.4M
2025-09-16 847.00 853.00 847.00 851.00 0.8M
2025-09-15 821.00 844.00 816.00 843.00 1.4M
2025-09-12 838.00 838.00 807.00 808.00 2.5M
2025-09-11 859.00 860.00 850.00 853.00 0.6M
2025-09-10 839.00 848.00 836.00 848.00 0.5M
2025-09-09 830.00 833.00 822.00 831.00 0.9M
2025-09-08 833.00 839.00 816.00 839.00 1.1M
2025-09-05 849.00 850.00 842.00 846.00 0.4M
2025-09-04 869.00 870.00 850.00 850.00 1.5M
2025-09-03 905.00 912.00 903.00 903.00 0.9M
2025-09-02 878.00 895.00 878.00 893.00 1.3M
2025-09-01 866.00 870.00 857.00 870.00 0.3M
2025-08-29 867.00 875.00 867.00 875.00 1.2M
2025-08-28 855.00 861.00 853.00 854.00 0.5M
2025-08-27 860.00 860.00 841.00 841.00 0.7M
2025-08-26 875.00 884.00 874.00 877.00 1.9M
2025-08-25 860.00 863.00 853.00 863.00 0.4M
2025-08-22 850.00 857.00 849.00 857.00 0.9M
2025-08-21 834.00 844.00 834.00 844.00 0.9M
2025-08-20 817.00 822.00 810.00 822.00 0.4M
2025-08-19 824.00 830.00 817.00 823.00 0.5M
2025-08-18 821.00 822.00 806.00 822.00 1.0M
2025-08-14 814.00 822.00 813.00 822.00 0.6M
2025-08-13 830.00 830.00 820.00 820.00 1.8M
2025-08-12 840.00 852.00 840.00 852.00 0.5M
2025-08-11 832.00 836.00 820.00 824.00 0.6M
2025-08-08 845.00 845.00 828.00 828.00 2.2M
2025-08-07 870.00 874.00 855.00 866.00 1.6M
2025-08-06 886.00 889.00 880.00 887.00 1.1M
2025-08-05 919.00 919.00 900.00 907.00 0.8M
2025-08-04 943.00 943.00 923.00 939.00 1.1M
2025-08-01 1,000.00 1,000.00 986.00 986.00 0.2M
2025-07-31 1,019.00 1,023.00 1,005.00 1,005.00 0.8M
2025-07-30 984.00 992.00 984.00 986.00 1.8M
2025-07-29 923.00 925.00 915.00 921.00 1.3M
2025-07-28 901.00 901.00 882.00 894.00 1.2M
2025-07-25 900.00 919.00 899.00 915.00 0.8M
2025-07-24 890.00 898.00 884.00 898.00 0.2M
2025-07-23 890.00 895.00 882.00 882.00 0.4M
2025-07-22 905.00 905.00 879.00 890.00 0.8M
2025-07-21 917.00 917.00 902.00 903.00 0.6M
2025-07-18 893.00 919.00 893.00 918.00 1.2M
2025-07-17 889.00 892.00 882.00 883.00 0.7M
2025-07-16 889.00 894.00 881.00 891.00 0.3M
2025-07-15 912.00 912.00 885.00 888.00 1.1M
2025-07-14 926.00 936.00 926.00 935.00 0.5M
2025-07-11 920.00 920.00 885.00 899.00 0.7M
2025-07-10 924.00 935.00 922.00 935.00 0.2M
2025-07-09 920.00 927.00 920.00 924.00 0.7M
2025-07-08 914.00 916.00 904.00 912.00 0.6M
2025-07-07 862.00 877.00 855.00 877.00 0.6M
2025-07-04 896.00 897.00 887.00 888.00 0.2M
2025-07-03 900.00 902.00 888.00 893.00 0.7M
2025-07-02 852.00 857.00 849.00 849.00 0.2M
2025-07-01 840.00 846.00 833.00 845.00 0.4M
2025-06-30 836.00 853.00 829.00 847.00 0.6M
2025-06-27 851.00 861.00 850.00 857.00 0.4M
2025-06-26 842.00 852.00 839.00 851.00 0.5M
2025-06-25 843.00 854.00 841.00 851.00 0.8M
2025-06-24 854.00 901.00 842.00 842.00 6.8M
2025-06-23 1,153.00 1,165.00 1,116.00 1,131.00 2.0M
2025-06-20 1,101.00 1,108.00 1,074.00 1,085.00 0.9M
2025-06-19 1,079.00 1,101.00 1,061.00 1,098.00 1.4M
2025-06-18 1,090.00 1,094.00 1,061.00 1,063.00 2.4M
2025-06-17 1,026.00 1,042.00 993.00 1,001.00 2.7M
2025-06-16 1,065.00 1,065.00 1,029.00 1,035.00 1.7M
2025-06-13 925.00 1,111.00 923.00 1,031.00 7.0M
2025-06-12 906.00 916.00 889.00 891.00 2.6M
2025-06-11 820.00 828.00 816.00 825.00 0.8M
2025-06-10 834.00 842.00 833.00 837.00 1.2M
2025-06-09 815.00 816.00 812.00 812.00 1.4M
2025-06-05 768.00 771.00 765.00 769.00 0.4M
2025-06-04 782.00 785.00 778.00 782.00 1.6M
2025-06-02 752.00 768.00 751.00 762.00 2.9M
2025-05-30 726.00 728.00 717.00 721.00 3.2M
2025-05-29 757.00 775.00 757.00 774.00 1.9M
2025-05-28 734.00 738.00 729.00 730.00 0.8M
2025-05-27 740.00 745.00 731.00 743.00 0.8M
2025-05-26 749.00 752.00 741.00 745.00 1.6M
2025-05-23 723.00 727.00 720.00 723.00 1.7M
2025-05-22 737.00 746.00 732.00 739.00 0.9M
2025-05-21 774.00 782.00 770.00 770.00 3.2M
2025-05-20 756.00 760.00 750.00 750.00 0.6M
2025-05-19 752.00 754.00 740.00 740.00 0.9M
2025-05-16 735.00 747.00 726.00 726.00 0.9M
2025-05-15 747.00 749.00 727.00 733.00 1.7M
2025-05-14 781.00 781.00 771.00 773.00 2.9M
2025-05-13 740.00 742.00 734.00 737.00 1.6M
2025-05-12 725.00 742.00 718.00 742.00 2.2M
2025-05-09 699.00 706.00 693.00 701.00 2.4M
2025-05-08 653.00 666.00 651.00 657.00 2.8M
2025-05-07 688.00 694.00 684.00 694.00 1.5M
2025-05-02 674.00 694.00 673.00 691.00 1.9M
2025-04-30 705.00 708.00 688.00 692.00 3.3M
2025-04-29 747.00 747.00 729.00 733.00 2.6M
2025-04-28 773.00 783.00 768.00 779.00 0.8M
2025-04-25 766.00 779.00 765.00 772.00 1.0M
2025-04-24 754.00 761.00 750.00 761.00 1.6M
2025-04-23 801.00 815.00 794.00 815.00 2.0M
2025-04-22 771.00 776.00 765.00 771.00 0.5M
2025-04-21 774.00 782.00 765.00 774.00 1.1M
2025-04-18 781.00 785.00 771.00 776.00 0.5M
2025-04-17 754.00 767.00 748.00 760.00 2.9M
2025-04-16 721.00 724.00 698.00 703.00 1.0M
2025-04-15 727.00 733.00 726.00 732.00 0.7M
2025-04-14 717.00 727.00 714.00 725.00 1.8M
2025-04-11 685.00 704.00 677.00 704.00 3.7M
2025-04-10 759.00 760.00 723.00 737.00 4.7M
2025-04-09 642.00 646.00 617.00 642.00 7.2M
2025-04-08 721.00 733.00 716.00 720.00 4.4M
2025-04-07 689.00 714.00 680.00 710.00 7.3M
2025-04-04 864.00 867.00 846.00 850.00 3.4M
2025-04-03 940.00 956.00 933.00 948.00 0.5M
2025-04-02 987.00 990.00 983.00 987.00 0.6M
2025-04-01 973.00 1,001.00 973.00 999.00 2.0M
2025-03-31 947.00 948.00 923.00 936.00 0.4M
2025-03-28 950.00 955.00 944.00 949.00 0.6M
2025-03-27 946.00 949.00 941.00 941.00 0.5M
2025-03-26 934.00 936.00 930.00 933.00 0.3M
2025-03-25 930.00 932.00 925.00 926.00 1.4M
2025-03-24 910.00 912.00 899.00 906.00 0.5M
2025-03-21 912.00 915.00 906.00 906.00 1.5M
2025-03-20 875.00 883.00 874.00 883.00 0.8M
2025-03-19 866.00 866.00 858.00 858.00 1.0M
2025-03-18 880.00 894.00 880.00 894.00 0.3M
2025-03-17 883.00 901.00 881.00 881.00 1.0M
2025-03-14 862.00 869.00 858.00 869.00 0.4M
2025-03-13 882.00 885.00 877.00 878.00 0.7M
2025-03-12 858.00 861.00 851.00 851.00 0.4M
2025-03-11 833.00 842.00 823.00 842.00 1.2M
2025-03-10 853.00 862.00 853.00 857.00 0.8M
2025-03-07 849.00 855.00 844.00 853.00 1.7M
2025-03-06 853.00 862.00 851.00 859.00 2.5M
2025-03-05 889.00 890.00 880.00 885.00 0.7M
2025-03-04 901.00 901.00 888.00 894.00 2.1M
2025-02-28 949.00 950.00 941.00 941.00 1.0M
2025-02-27 915.00 916.00 912.00 915.00 0.7M
2025-02-26 923.00 925.00 919.00 922.00 1.4M
2025-02-25 969.00 981.00 966.00 977.00 0.7M
2025-02-24 985.00 985.00 949.00 953.00 1.4M
2025-02-21 1,021.00 1,023.00 1,010.00 1,012.00 0.3M
2025-02-20 1,005.00 1,007.00 994.00 1,001.00 0.2M
2025-02-19 994.00 1,005.00 993.00 1,003.00 0.4M
2025-02-18 981.00 988.00 977.00 987.00 0.3M
2025-02-17 955.00 970.00 954.00 970.00 0.5M
2025-02-14 981.00 985.00 978.00 979.00 0.3M
2025-02-13 977.00 978.00 960.00 967.00 1.5M
2025-02-12 1,030.00 1,032.00 1,023.00 1,026.00 0.4M
2025-02-11 1,007.00 1,016.00 1,005.00 1,016.00 0.5M
2025-02-10 972.00 984.00 972.00 981.00 0.2M
2025-02-07 957.00 968.00 956.00 968.00 0.3M
2025-02-06 976.00 979.00 973.00 979.00 0.5M
2025-02-05 1,013.00 1,023.00 1,008.00 1,017.00 0.2M
2025-02-04 1,010.00 1,010.00 991.00 996.00 0.6M
2025-02-03 1,053.00 1,055.00 1,039.00 1,049.00 0.3M
2025-01-31 1,029.00 1,039.00 1,026.00 1,034.00 0.3M
2025-01-24 1,061.00 1,070.00 1,054.00 1,069.00 0.2M
2025-01-23 1,089.00 1,090.00 1,085.00 1,085.00 0.1M
2025-01-22 1,103.00 1,107.00 1,094.00 1,097.00 0.6M
2025-01-21 1,121.00 1,143.00 1,113.00 1,130.00 0.4M
2025-01-20 1,160.00 1,164.00 1,145.00 1,145.00 0.3M
2025-01-17 1,169.00 1,185.00 1,167.00 1,178.00 0.4M
2025-01-16 1,200.00 1,205.00 1,191.00 1,194.00 0.6M
2025-01-15 1,135.00 1,137.00 1,120.00 1,137.00 0.4M
2025-01-14 1,151.00 1,151.00 1,139.00 1,140.00 0.7M
2025-01-13 1,137.00 1,147.00 1,130.00 1,140.00 0.9M
2025-01-10 1,034.00 1,039.00 1,029.00 1,036.00 0.2M
2025-01-09 1,009.00 1,013.00 998.00 1,011.00 0.3M
2025-01-08 1,047.00 1,055.00 1,043.00 1,050.00 0.5M
2025-01-07 1,011.00 1,016.00 1,007.00 1,015.00 0.1M
2025-01-06 1,032.00 1,040.00 1,017.00 1,019.00 0.4M
2025-01-03 1,004.00 1,013.00 1,003.00 1,005.00 1.0M
2025-01-02 975.00 981.00 969.00 970.00 0.8M