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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 900.00 915.00 900.00 905.00 1.2M
2021-12-29 890.00 895.00 885.00 895.00 1.2M
2021-12-28 885.00 890.00 880.00 890.00 3.3M
2021-12-27 825.00 835.00 815.00 815.00 1.8M
2021-12-26 825.00 825.00 825.00 825.00 0.0M
2021-12-24 835.00 840.00 820.00 825.00 1.3M
2021-12-23 820.00 830.00 815.00 815.00 2.9M
2021-12-22 785.00 795.00 780.00 790.00 2.7M
2021-12-21 740.00 755.00 730.00 750.00 2.4M
2021-12-20 745.00 745.00 715.00 715.00 4.3M
2021-12-17 795.00 805.00 785.00 790.00 1.2M
2021-12-16 785.00 800.00 785.00 795.00 1.8M
2021-12-15 765.00 765.00 745.00 755.00 2.7M
2021-12-14 780.00 785.00 770.00 785.00 1.9M
2021-12-13 810.00 820.00 805.00 815.00 1.7M
2021-12-10 765.00 780.00 765.00 770.00 2.8M
2021-12-09 810.00 830.00 810.00 820.00 2.9M
2021-12-08 795.00 805.00 790.00 800.00 4.6M
2021-12-07 750.00 770.00 745.00 765.00 4.4M
2021-12-06 705.00 715.00 705.00 715.00 3.4M
2021-12-03 700.00 715.00 685.00 715.00 4.1M
2021-12-02 675.00 690.00 665.00 685.00 7.4M
2021-12-01 695.00 725.00 680.00 725.00 5.8M
2021-11-30 780.00 790.00 710.00 720.00 5.5M
2021-11-29 790.00 805.00 775.00 785.00 9.7M
2021-11-26 955.00 960.00 915.00 915.00 2.8M
2021-11-25 975.00 985.00 970.00 980.00 0.5M
2021-11-24 970.00 995.00 965.00 990.00 2.3M
2021-11-23 925.00 935.00 915.00 915.00 1.3M
2021-11-22 905.00 925.00 905.00 920.00 1.7M
2021-11-19 975.00 1,005.00 970.00 995.00 1.8M
2021-11-18 950.00 955.00 940.00 940.00 2.7M
2021-11-17 1,005.00 1,010.00 990.00 995.00 4.5M
2021-11-16 1,010.00 1,035.00 1,005.00 1,025.00 1.3M
2021-11-15 1,020.00 1,020.00 990.00 1,000.00 2.4M
2021-11-12 1,025.00 1,030.00 1,010.00 1,015.00 1.1M
2021-11-11 1,030.00 1,035.00 1,020.00 1,025.00 2.2M
2021-11-10 1,100.00 1,105.00 1,090.00 1,095.00 2.5M
2021-11-09 1,040.00 1,045.00 1,035.00 1,045.00 0.9M
2021-11-08 1,025.00 1,055.00 1,025.00 1,045.00 2.7M
2021-11-05 990.00 995.00 965.00 970.00 3.4M
2021-11-04 1,005.00 1,005.00 985.00 1,000.00 2.5M
2021-11-03 1,070.00 1,070.00 1,050.00 1,065.00 1.8M
2021-11-02 1,090.00 1,105.00 1,090.00 1,100.00 1.1M
2021-11-01 1,065.00 1,085.00 1,065.00 1,070.00 1.0M
2021-10-31 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2021-10-29 1,060.00 1,070.00 1,060.00 1,065.00 1.0M
2021-10-28 1,045.00 1,050.00 1,010.00 1,040.00 5.4M
2021-10-27 1,100.00 1,110.00 1,090.00 1,090.00 2.6M
2021-10-26 1,090.00 1,100.00 1,080.00 1,085.00 1.6M
2021-10-25 1,095.00 1,120.00 1,095.00 1,110.00 2.6M
2021-10-22 1,055.00 1,075.00 1,040.00 1,050.00 2.3M
2021-10-21 1,085.00 1,100.00 1,075.00 1,075.00 1.4M
2021-10-20 1,060.00 1,065.00 1,040.00 1,040.00 2.3M
2021-10-19 1,040.00 1,055.00 1,030.00 1,055.00 2.9M
2021-10-18 1,055.00 1,075.00 1,055.00 1,065.00 2.1M
2021-10-15 1,025.00 1,040.00 1,020.00 1,040.00 1.9M
2021-10-14 995.00 1,010.00 990.00 1,010.00 2.4M
2021-10-13 990.00 1,000.00 980.00 995.00 3.0M
2021-10-12 990.00 1,005.00 980.00 1,000.00 2.9M
2021-10-08 950.00 970.00 945.00 965.00 2.2M
2021-10-07 920.00 920.00 900.00 915.00 1.9M
2021-10-06 955.00 970.00 950.00 970.00 3.8M
2021-10-05 920.00 935.00 920.00 925.00 4.7M
2021-10-01 865.00 875.00 855.00 860.00 1.6M
2021-09-30 855.00 870.00 850.00 860.00 1.3M
2021-09-29 855.00 860.00 835.00 835.00 2.7M
2021-09-28 870.00 905.00 865.00 905.00 4.2M
2021-09-27 855.00 870.00 855.00 860.00 3.5M
2021-09-24 820.00 835.00 820.00 830.00 4.1M
2021-09-23 795.00 810.00 795.00 810.00 1.6M
2021-09-17 805.00 810.00 795.00 795.00 1.1M
2021-09-16 800.00 815.00 795.00 805.00 4.6M
2021-09-15 770.00 770.00 765.00 765.00 0.5M
2021-09-14 765.00 775.00 760.00 775.00 1.9M
2021-09-13 745.00 760.00 745.00 755.00 2.8M
2021-09-10 705.00 725.00 705.00 725.00 1.5M
2021-09-09 730.00 740.00 725.00 735.00 1.4M
2021-09-08 720.00 725.00 715.00 725.00 1.7M
2021-09-07 725.00 740.00 725.00 735.00 1.0M
2021-09-06 725.00 725.00 710.00 720.00 0.0M
2021-09-03 740.00 750.00 740.00 745.00 1.9M
2021-09-02 720.00 720.00 705.00 715.00 1.0M
2021-09-01 720.00 735.00 715.00 730.00 0.0M
2021-08-31 730.00 735.00 720.00 735.00 1.9M
2021-08-30 735.00 740.00 715.00 715.00 3.6M
2021-08-27 705.00 725.00 700.00 720.00 2.7M
2021-08-26 705.00 715.00 700.00 710.00 3.4M
2021-08-25 695.00 705.00 690.00 700.00 3.9M
2021-08-24 665.00 675.00 655.00 675.00 4.1M
2021-08-23 605.00 625.00 605.00 625.00 3.9M
2021-08-20 625.00 635.00 620.00 635.00 2.2M
2021-08-19 645.00 645.00 630.00 635.00 5.6M
2021-08-18 685.00 690.00 680.00 690.00 2.1M
2021-08-17 705.00 705.00 690.00 690.00 2.0M
2021-08-13 725.00 730.00 715.00 715.00 2.1M
2021-08-12 735.00 745.00 730.00 730.00 4.4M
2021-08-11 725.00 725.00 710.00 720.00 3.1M
2021-08-10 690.00 700.00 680.00 700.00 4.3M
2021-08-09 700.00 700.00 685.00 685.00 0.0M
2021-08-08 745.00 745.00 745.00 745.00 0.0M
2021-08-06 735.00 745.00 730.00 745.00 2.7M
2021-08-05 720.00 725.00 715.00 715.00 6.5M
2021-08-04 770.00 770.00 760.00 765.00 2.8M
2021-08-03 790.00 800.00 780.00 785.00 3.2M
2021-08-02 840.00 840.00 815.00 830.00 2.8M
2021-07-30 830.00 835.00 820.00 825.00 3.1M
2021-07-29 810.00 825.00 805.00 820.00 2.7M
2021-07-28 800.00 810.00 800.00 805.00 1.3M
2021-07-27 800.00 810.00 800.00 805.00 3.9M
2021-07-26 805.00 810.00 780.00 785.00 3.5M
2021-07-23 790.00 800.00 790.00 795.00 4.4M
2021-07-22 760.00 765.00 755.00 765.00 5.5M
2021-07-21 695.00 700.00 685.00 700.00 2.3M
2021-07-20 695.00 700.00 685.00 700.00 8.4M
2021-07-19 785.00 790.00 770.00 790.00 15.4M
2021-07-16 785.00 800.00 785.00 790.00 2.6M
2021-07-15 820.00 820.00 805.00 805.00 4.1M
2021-07-14 865.00 870.00 860.00 870.00 2.9M
2021-07-13 845.00 855.00 845.00 855.00 1.2M
2021-07-12 855.00 860.00 845.00 850.00 2.1M
2021-07-09 820.00 830.00 815.00 825.00 2.0M
2021-07-08 800.00 805.00 790.00 795.00 5.0M
2021-07-07 835.00 840.00 825.00 840.00 7.2M
2021-07-06 890.00 910.00 890.00 905.00 2.7M
2021-07-05 870.00 875.00 860.00 875.00 0.8M
2021-07-02 865.00 880.00 865.00 870.00 3.1M
2021-07-01 835.00 845.00 830.00 840.00 1.5M
2021-06-30 835.00 835.00 825.00 825.00 0.8M
2021-06-29 820.00 820.00 810.00 815.00 2.4M
2021-06-28 845.00 855.00 840.00 850.00 2.7M
2021-06-25 825.00 835.00 825.00 830.00 1.8M
2021-06-24 825.00 830.00 820.00 830.00 3.3M
2021-06-23 820.00 830.00 815.00 830.00 1.3M
2021-06-22 820.00 830.00 815.00 825.00 2.9M
2021-06-21 790.00 800.00 785.00 795.00 2.1M
2021-06-18 770.00 775.00 755.00 765.00 3.7M
2021-06-17 790.00 800.00 780.00 795.00 2.9M
2021-06-16 800.00 815.00 800.00 810.00 3.7M
2021-06-15 775.00 785.00 770.00 780.00 0.0M
2021-06-14 770.00 780.00 765.00 775.00 2.0M
2021-06-11 760.00 760.00 740.00 755.00 1.6M
2021-06-10 745.00 750.00 735.00 740.00 2.0M
2021-06-09 750.00 765.00 750.00 755.00 3.8M
2021-06-08 735.00 735.00 720.00 725.00 1.4M
2021-06-07 745.00 755.00 730.00 735.00 2.2M
2021-06-04 730.00 730.00 715.00 725.00 1.2M
2021-06-03 720.00 740.00 720.00 730.00 5.8M
2021-06-02 710.00 720.00 705.00 705.00 2.4M
2021-06-01 690.00 705.00 685.00 700.00 2.1M
2021-05-31 685.00 690.00 675.00 690.00 1.7M
2021-05-28 695.00 695.00 685.00 685.00 3.9M
2021-05-27 670.00 675.00 660.00 665.00 1.8M
2021-05-26 670.00 675.00 665.00 665.00 2.6M
2021-05-25 665.00 675.00 665.00 670.00 11.4M
2021-05-24 620.00 635.00 620.00 630.00 4.2M
2021-05-21 600.00 605.00 590.00 595.00 6.5M
2021-05-20 625.00 630.00 620.00 630.00 6.0M
2021-05-18 675.00 685.00 675.00 680.00 2.8M
2021-05-17 665.00 670.00 655.00 655.00 3.6M
2021-05-14 630.00 635.00 620.00 625.00 3.5M
2021-05-13 670.00 670.00 655.00 655.00 2.7M
2021-05-12 660.00 670.00 650.00 665.00 2.5M
2021-05-11 655.00 655.00 640.00 645.00 1.5M
2021-05-10 670.00 670.00 655.00 665.00 2.1M
2021-05-07 655.00 660.00 645.00 660.00 1.5M
2021-05-06 655.00 670.00 650.00 665.00 5.2M
2021-05-04 645.00 650.00 640.00 640.00 6.5M
2021-05-03 630.00 635.00 615.00 615.00 2.9M
2021-04-30 645.00 655.00 640.00 650.00 2.9M
2021-04-29 630.00 640.00 630.00 635.00 6.2M
2021-04-28 620.00 620.00 605.00 615.00 3.3M
2021-04-27 595.00 610.00 595.00 605.00 3.9M
2021-04-26 600.00 605.00 585.00 590.00 2.9M
2021-04-23 590.00 595.00 585.00 595.00 2.3M
2021-04-22 585.00 585.00 570.00 580.00 4.7M
2021-04-21 605.00 610.00 595.00 600.00 4.1M
2021-04-20 630.00 645.00 620.00 640.00 4.6M
2021-04-19 615.00 620.00 610.00 620.00 1.9M
2021-04-16 620.00 635.00 620.00 630.00 3.4M
2021-04-15 610.00 625.00 610.00 620.00 11.0M
2021-04-14 570.00 585.00 565.00 580.00 4.1M
2021-04-13 555.00 565.00 555.00 560.00 5.5M
2021-04-12 555.00 560.00 540.00 545.00 2.2M
2021-04-11 550.00 550.00 550.00 550.00 0.0M
2021-04-09 555.00 560.00 550.00 550.00 2.8M
2021-04-08 555.00 555.00 545.00 550.00 2.7M
2021-04-07 550.00 560.00 545.00 555.00 0.0M
2021-04-06 545.00 555.00 535.00 555.00 7.9M
2021-04-05 585.00 590.00 570.00 570.00 7.5M
2021-04-02 590.00 590.00 570.00 570.00 3.8M
2021-04-01 560.00 565.00 550.00 565.00 6.9M
2021-03-31 570.00 585.00 570.00 585.00 3.0M
2021-03-30 600.00 605.00 585.00 595.00 9.4M
2021-03-29 575.00 590.00 555.00 560.00 0.0M
2021-03-26 540.00 560.00 540.00 560.00 4.4M
2021-03-25 580.00 585.00 560.00 565.00 0.0M
2021-03-24 525.00 540.00 520.00 540.00 10.6M
2021-03-23 590.00 600.00 585.00 585.00 3.0M
2021-03-22 585.00 595.00 580.00 590.00 8.8M
2021-03-19 575.00 585.00 560.00 560.00 17.0M
2021-03-18 670.00 670.00 655.00 660.00 0.0M
2021-03-17 675.00 685.00 665.00 685.00 1.7M
2021-03-16 685.00 685.00 665.00 675.00 6.0M
2021-03-15 695.00 705.00 690.00 700.00 3.1M
2021-03-12 695.00 700.00 685.00 690.00 3.8M
2021-03-11 670.00 680.00 665.00 675.00 3.6M
2021-03-10 660.00 665.00 640.00 640.00 5.7M
2021-03-09 675.00 690.00 670.00 680.00 5.3M
2021-03-08 715.00 740.00 715.00 730.00 0.0M
2021-03-07 665.00 665.00 665.00 665.00 0.0M
2021-03-05 655.00 670.00 650.00 665.00 15.7M
2021-03-04 595.00 615.00 590.00 610.00 4.7M
2021-03-03 570.00 580.00 565.00 575.00 3.4M
2021-03-02 580.00 585.00 565.00 575.00 7.6M
2021-03-01 635.00 635.00 635.00 635.00 0.0M
2021-02-26 645.00 645.00 625.00 635.00 8.8M
2021-02-25 645.00 650.00 635.00 640.00 7.5M
2021-02-24 605.00 605.00 595.00 600.00 8.0M
2021-02-23 610.00 635.00 605.00 630.00 0.0M
2021-02-22 570.00 585.00 570.00 580.00 5.8M
2021-02-19 580.00 580.00 550.00 575.00 8.7M
2021-02-18 615.00 625.00 610.00 610.00 7.0M
2021-02-17 585.00 585.00 570.00 580.00 3.9M
2021-02-16 585.00 590.00 580.00 580.00 5.5M
2021-02-15 580.00 595.00 580.00 595.00 7.5M
2021-02-10 550.00 550.00 540.00 545.00 6.1M
2021-02-09 540.00 550.00 540.00 550.00 5.5M
2021-02-08 530.00 535.00 525.00 525.00 5.4M
2021-02-05 510.00 520.00 510.00 515.00 5.9M
2021-02-04 500.00 510.00 495.00 505.00 7.6M
2021-02-03 485.00 490.00 480.00 480.00 5.6M
2021-02-02 460.00 475.00 455.00 470.00 11.3M
2021-02-01 435.00 445.00 430.00 440.00 2.5M
2021-01-29 440.00 445.00 435.00 435.00 3.8M
2021-01-28 445.00 450.00 440.00 440.00 2.9M
2021-01-27 450.00 455.00 445.00 455.00 4.0M
2021-01-26 445.00 450.00 440.00 440.00 4.7M
2021-01-25 440.00 445.00 435.00 445.00 2.6M
2021-01-22 455.00 455.00 440.00 445.00 4.2M
2021-01-21 455.00 460.00 450.00 460.00 2.4M
2021-01-20 450.00 460.00 450.00 460.00 2.7M
2021-01-19 445.00 445.00 435.00 440.00 6.2M
2021-01-18 435.00 445.00 435.00 440.00 6.1M
2021-01-15 470.00 470.00 450.00 460.00 5.2M
2021-01-14 455.00 455.00 450.00 450.00 3.2M
2021-01-13 455.00 470.00 455.00 470.00 6.6M
2021-01-12 435.00 445.00 435.00 440.00 6.2M
2021-01-11 440.00 445.00 430.00 430.00 9.8M
2021-01-08 425.00 425.00 415.00 420.00 5.4M
2021-01-07 410.00 425.00 410.00 425.00 9.1M
2021-01-06 395.00 410.00 395.00 405.00 21.2M
2021-01-05 365.00 375.00 365.00 370.00 9.4M
2021-01-04 380.00 400.00 375.00 395.00 0.0M