WisdomTree CAC 40 3x Daily Leveraged

3CAC
🏛️ ドイツ →
53.94
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
2024-12-30 43.86 47.37 43.86 45.81 0.0M
2024-12-27 43.86 45.88 43.86 43.86 0.0M
2024-12-23 44.24 44.72 44.24 44.54 0.0M
2024-12-20 45.04 45.04 43.18 44.79 0.0M
2024-12-19 44.91 45.48 44.48 45.04 0.0M
2024-12-18 46.72 46.79 46.72 46.77 0.0M
2024-12-17 45.65 46.58 45.65 46.44 0.0M
2024-12-16 50.46 50.46 43.43 46.22 0.0M
2024-12-13 47.30 47.86 47.11 47.25 0.0M
2024-12-12 48.12 48.12 47.48 47.52 0.0M
2024-12-11 46.86 47.57 46.86 47.57 0.0M
2024-12-10 48.19 48.19 46.96 46.96 0.0M
2024-12-09 48.74 48.74 48.22 48.70 0.0M
2024-12-06 45.97 48.04 45.97 47.78 0.0M
2024-12-05 45.28 46.75 45.28 46.75 0.0M
2024-12-04 44.93 45.51 44.93 45.38 0.0M
2024-12-03 44.56 45.40 44.47 44.47 0.0M
2024-12-02 42.71 44.53 42.71 44.12 0.0M
2024-11-29 42.82 43.96 42.82 43.96 0.0M
2024-11-28 42.94 43.18 42.94 43.08 0.0M
2024-11-27 42.20 42.55 41.92 42.54 0.0M
2024-11-26 43.44 44.47 43.41 43.41 0.0M
2024-11-25 44.61 45.55 44.23 44.47 0.0M
2024-11-22 44.36 44.53 43.64 44.53 0.0M
2024-11-21 43.52 43.71 43.41 43.71 0.0M
2024-11-20 44.72 44.72 43.53 43.53 0.0M
2024-11-19 45.37 45.37 42.56 44.14 0.0M
2024-11-18 45.11 45.11 44.57 44.57 0.0M
2024-11-15 44.61 45.66 44.61 45.01 0.0M
2024-11-14 44.07 45.73 44.07 45.73 0.0M
2024-11-13 43.95 44.41 43.60 43.90 0.0M
2024-11-12 46.38 46.53 44.19 44.23 0.0M
2024-11-11 47.54 48.10 47.54 48.03 0.0M
2024-11-08 48.11 48.11 46.31 46.31 0.0M
2024-11-07 47.07 48.03 47.05 48.03 0.0M
2024-11-06 48.77 49.63 47.04 47.04 0.0M
2024-11-05 47.34 47.76 47.25 47.76 0.0M
2024-11-04 47.58 48.16 47.58 48.16 0.0M
2024-11-01 47.16 47.92 47.16 47.92 0.0M
2024-10-31 47.46 47.46 46.50 46.65 0.0M
2024-10-30 49.02 49.02 47.52 48.19 0.0M
2024-10-29 51.83 52.45 51.15 52.45 0.0M
2024-10-28 50.61 51.09 49.75 50.97 0.0M
2024-10-25 49.63 49.96 49.01 49.73 0.0M
2024-10-24 50.13 50.90 49.88 49.88 0.0M
2024-10-23 50.09 50.09 49.52 49.76 0.0M
2024-10-22 50.14 50.55 49.39 50.55 0.0M
2024-10-21 51.57 51.72 50.55 50.55 0.0M
2024-10-18 51.54 52.34 50.50 50.50 0.0M
2024-10-17 50.11 51.54 50.11 51.54 0.0M
2024-10-16 48.34 49.88 48.34 49.77 0.0M
2024-10-15 51.95 51.95 50.29 50.29 0.0M
2024-10-14 51.53 51.99 51.03 51.99 0.0M
2024-10-11 50.51 51.62 50.51 51.62 0.0M
2024-10-10 50.90 52.81 50.71 52.81 0.0M
2024-10-09 50.32 51.28 50.32 51.25 0.0M
2024-10-08 49.58 50.58 49.58 50.42 0.0M
2024-10-07 51.35 51.59 50.58 51.59 0.0M
2024-10-04 49.62 51.45 49.62 50.92 0.0M
2024-10-03 51.15 51.15 49.40 49.58 0.0M
2024-10-02 52.08 52.08 51.32 51.64 0.0M
2024-10-01 52.81 52.94 51.36 51.64 0.0M
2024-09-30 55.21 55.21 52.91 52.91 0.0M
2024-09-27 55.88 56.37 55.65 56.37 0.0M
2024-09-26 53.51 55.26 53.27 55.26 0.0M
2024-09-25 51.31 52.16 51.31 51.63 0.0M
2024-09-24 52.50 52.53 52.36 52.36 0.0M
2024-09-23 49.96 50.49 49.82 50.49 0.0M
2024-09-20 52.49 52.49 50.34 50.34 0.0M
2024-09-19 51.55 52.88 51.55 52.88 0.0M
2024-09-18 50.33 50.33 49.41 49.41 0.0M
2024-09-17 50.27 50.36 50.22 50.22 0.0M
2024-09-16 49.43 49.93 49.43 49.49 0.0M
2024-09-13 49.35 49.95 49.35 49.79 0.0M
2024-09-12 50.12 50.12 49.13 49.22 0.0M
2024-09-11 49.19 49.19 48.59 48.59 0.0M
2024-09-10 48.72 49.36 48.70 48.70 0.0M
2024-09-09 48.22 49.13 48.22 49.13 0.0M
2024-09-06 49.07 49.07 47.59 47.59 0.0M
2024-09-05 49.98 50.43 49.36 49.36 0.0M
2024-09-04 50.50 51.03 50.50 50.74 0.0M
2024-09-03 54.33 54.33 52.34 52.34 0.0M
2024-09-02 53.40 53.81 53.19 53.80 0.0M
2024-08-30 53.93 54.41 53.52 53.52 0.0M
2024-08-29 52.62 53.39 50.50 50.50 0.0M
2024-08-28 52.73 53.07 52.46 52.46 0.0M
2024-08-27 52.95 53.14 52.19 52.19 0.0M
2024-08-26 50.50 52.90 50.50 52.70 0.0M
2024-08-23 52.22 52.47 51.98 52.47 0.0M
2024-08-22 51.53 55.39 51.53 55.39 0.0M
2024-08-21 50.95 51.60 50.95 51.60 0.0M
2024-08-20 51.40 51.40 50.65 50.65 0.0M
2024-08-19 50.09 51.25 50.09 51.08 0.0M
2024-08-16 49.85 49.99 49.61 49.99 0.0M
2024-08-15 48.06 49.53 47.76 49.53 0.0M
2024-08-14 50.50 50.50 47.14 47.77 0.0M
2024-08-13 46.73 46.73 45.90 46.64 0.0M
2024-08-12 50.90 50.90 45.97 46.23 0.0M
2024-08-09 46.30 47.16 46.30 46.80 0.0M
2024-08-08 50.50 50.50 45.09 46.20 0.0M
2024-08-07 44.42 46.90 44.42 46.50 0.0M
2024-08-06 44.57 44.91 43.04 44.04 0.0M
2024-08-05 43.24 44.46 42.38 44.46 0.0M
2024-08-02 48.22 48.22 46.13 46.44 0.0M
2024-08-01 51.03 51.03 48.56 48.56 0.0M
2024-07-31 52.66 52.89 51.99 52.16 0.0M
2024-07-30 50.75 51.02 50.75 51.00 0.0M
2024-07-29 52.29 52.29 50.28 50.28 0.0M
2024-07-26 50.42 51.96 50.42 51.96 0.0M
2024-07-25 49.68 50.10 48.48 50.10 0.0M
2024-07-24 51.35 52.25 51.26 51.99 0.0M
2024-07-23 54.30 55.02 53.76 53.76 0.0M
2024-07-22 54.45 54.55 54.17 54.17 0.0M
2024-07-19 52.79 52.92 52.29 52.29 0.0M
2024-07-18 54.25 54.90 53.36 53.57 0.0M
2024-07-17 53.16 53.60 52.63 53.41 0.0M
2024-07-16 53.22 53.73 53.10 53.37 0.0M
2024-07-15 55.34 56.00 54.48 54.60 0.0M
2024-07-12 55.33 56.92 55.09 55.50 0.0M
2024-07-11 54.14 54.59 53.78 54.59 0.0M
2024-07-10 52.25 53.56 52.25 53.53 0.0M
2024-07-09 53.99 53.99 51.68 51.88 0.0M
2024-07-08 55.04 56.76 54.79 54.79 0.0M
2024-07-05 56.43 56.95 55.41 55.70 0.0M
2024-07-04 55.72 56.25 55.70 56.25 0.0M
2024-07-03 53.85 55.44 53.85 55.04 0.0M
2024-07-02 51.45 52.87 51.45 52.82 0.0M
2024-07-01 55.67 55.67 53.49 53.49 0.0M
2024-06-28 52.67 55.85 51.66 55.85 0.0M
2024-06-27 54.59 54.59 50.95 50.95 0.0M
2024-06-26 56.50 56.50 54.54 54.54 0.0M
2024-06-25 55.46 55.96 55.26 55.54 0.0M
2024-06-24 55.37 56.87 55.37 56.64 0.0M
2024-06-21 55.46 55.57 55.11 55.20 0.0M
2024-06-20 54.16 56.31 54.16 55.80 0.0M
2024-06-19 54.70 54.80 53.85 53.85 0.0M
2024-06-18 51.32 55.15 51.32 55.07 0.0M
2024-06-17 53.28 54.75 52.50 54.75 0.0M
2024-06-14 56.31 56.31 51.44 52.41 0.0M
2024-06-13 60.26 60.26 56.86 56.86 0.0M
2024-06-12 60.98 60.98 59.52 60.49 0.0M
2024-06-11 61.96 61.96 58.80 58.80 0.0M
2024-06-10 64.50 64.50 60.00 61.10 0.0M
2024-06-07 64.76 64.76 62.75 63.81 0.0M
2024-06-06 64.50 65.13 64.34 64.78 0.0M
2024-06-05 63.49 63.98 63.49 63.91 0.0M
2024-06-04 63.28 63.28 62.28 62.28 0.0M
2024-06-03 67.60 71.97 63.92 63.92 0.0M
2024-05-31 63.02 63.64 63.02 63.54 0.0M
2024-05-30 62.02 63.77 62.02 63.77 0.0M
2024-05-29 64.72 68.85 62.30 68.85 0.0M
2024-05-28 67.33 67.33 65.09 65.09 0.0M
2024-05-27 65.65 66.58 65.65 66.58 0.0M
2024-05-24 65.20 65.68 65.20 65.20 0.0M
2024-05-23 66.17 66.29 65.87 65.87 0.0M
2024-05-22 65.20 65.68 65.20 65.62 0.0M
2024-05-21 67.29 67.29 65.20 65.20 0.0M
2024-05-20 66.05 67.97 66.05 66.35 0.0M
2024-05-17 67.93 67.93 66.67 67.05 0.0M
2024-05-16 68.78 68.78 67.65 67.65 0.0M
2024-05-15 69.33 69.33 67.58 67.58 0.0M
2024-05-14 68.09 68.09 67.87 67.99 0.0M
2024-05-13 68.13 68.13 65.40 65.40 0.0M
2024-05-10 68.21 68.59 68.00 68.00 0.0M
2024-05-09 63.36 66.56 63.36 66.56 0.0M
2024-05-08 59.22 66.44 59.22 63.36 0.0M
2024-05-07 63.72 64.30 58.99 58.99 0.0M
2024-05-06 62.01 63.21 61.54 61.54 0.0M
2024-05-03 61.45 61.77 61.45 61.54 0.0M
2024-05-02 61.47 61.47 60.72 60.72 0.0M
2024-04-30 64.28 64.28 61.54 61.54 0.0M
2024-04-29 61.89 64.26 61.89 61.89 0.0M
2024-04-26 63.74 63.74 63.74 63.74 0.0M
2024-04-25 64.40 64.40 62.04 62.47 0.0M
2024-04-24 64.61 65.31 64.34 64.34 0.0M
2024-04-23 64.09 64.59 64.09 64.55 0.0M
2024-04-22 63.59 63.59 62.63 62.93 0.0M
2024-04-19 60.90 62.18 60.90 62.18 0.0M
2024-04-18 62.10 62.50 62.00 62.50 0.0M
2024-04-17 61.28 62.50 61.28 61.43 0.0M
2024-04-16 59.71 60.57 59.71 59.94 0.0M
2024-04-15 63.14 63.14 62.52 62.62 0.0M
2024-04-12 64.03 64.03 62.28 62.28 0.0M
2024-04-11 62.99 62.99 62.42 62.59 0.0M
2024-04-10 63.87 64.11 62.71 62.71 0.0M
2024-04-09 63.99 63.99 62.93 62.93 0.0M
2024-04-08 63.22 64.89 63.22 64.68 0.0M
2024-04-05 64.91 64.91 62.19 62.19 0.0M
2024-04-04 65.46 65.46 64.91 64.91 0.0M
2024-04-03 65.27 65.27 64.69 64.69 0.0M
2024-04-02 66.56 67.02 65.08 65.08 0.0M
2024-03-28 68.08 68.08 67.05 67.05 0.0M
2024-03-27 66.29 67.05 66.29 66.43 0.0M
2024-03-26 65.80 66.43 65.80 66.43 0.0M
2024-03-25 65.78 65.85 64.75 65.85 0.0M
2024-03-22 65.74 65.74 65.29 65.72 0.0M
2024-03-21 67.46 67.46 65.93 66.44 0.0M
2024-03-20 65.12 65.96 65.12 65.96 0.0M
2024-03-19 65.64 66.89 65.64 66.89 0.0M
2024-03-18 66.53 66.53 65.55 65.62 0.0M
2024-03-15 65.38 66.94 65.38 66.37 0.0M
2024-03-14 66.21 66.88 66.21 66.88 0.0M
2024-03-13 64.57 65.48 64.57 65.48 0.0M
2024-03-12 63.54 64.31 62.63 64.31 0.0M
2024-03-11 61.80 62.67 61.80 62.67 0.0M
2024-03-08 62.62 62.90 62.62 62.90 0.0M
2024-03-07 61.40 62.75 61.40 62.75 0.0M
2024-03-06 60.48 61.21 60.48 61.21 0.0M
2024-03-05 61.12 61.40 60.70 60.70 0.0M
2024-03-04 60.58 61.26 60.58 61.26 0.0M
2024-03-01 61.35 61.35 60.62 60.75 0.0M
2024-02-29 61.73 61.73 60.99 60.99 0.0M
2024-02-28 61.24 61.27 60.87 61.27 0.0M
2024-02-27 60.75 61.38 60.75 61.38 0.0M
2024-02-26 61.21 61.21 60.78 60.78 0.0M
2024-02-23 60.67 61.42 60.67 61.29 0.0M
2024-02-22 59.98 60.57 59.98 60.57 0.0M
2024-02-21 58.21 58.63 58.06 58.63 0.0M
2024-02-20 57.37 57.95 57.37 57.91 0.0M
2024-02-19 56.87 57.24 56.87 57.24 0.0M
2024-02-16 58.01 58.01 57.40 57.40 0.0M
2024-02-15 56.65 56.90 56.65 56.90 0.0M
2024-02-14 55.03 55.34 55.03 55.06 0.0M
2024-02-13 55.47 55.47 54.24 54.24 0.0M
2024-02-12 55.44 55.68 55.42 55.68 0.0M
2024-02-09 54.92 54.96 54.86 54.86 0.0M
2024-02-08 54.40 55.16 54.40 55.16 0.0M
2024-02-07 54.63 54.63 54.34 54.54 0.0M
2024-02-06 54.55 55.16 54.10 55.16 0.0M
2024-02-05 53.75 53.94 53.63 53.63 0.0M
2024-02-02 54.52 54.72 53.87 53.87 0.0M
2024-02-01 54.00 54.00 53.53 53.53 0.0M
2024-01-31 56.43 56.43 55.68 55.68 0.0M
2024-01-30 55.20 56.85 55.20 55.81 0.0M
2024-01-29 54.99 54.99 54.71 54.94 0.0M
2024-01-26 53.37 53.37 53.37 53.37 0.0M
2024-01-25 50.99 51.29 50.40 51.29 0.0M
2024-01-24 50.26 51.24 50.26 51.23 0.0M
2024-01-23 51.01 51.01 49.70 49.77 0.0M
2024-01-22 50.99 50.99 50.11 50.32 0.0M
2024-01-19 50.11 50.17 49.46 49.46 0.0M
2024-01-18 48.92 50.11 48.92 50.11 0.0M
2024-01-17 48.30 48.51 48.30 48.51 0.0M
2024-01-16 49.18 50.07 49.18 50.07 0.0M
2024-01-15 51.51 51.51 50.30 50.47 0.0M
2024-01-12 50.47 51.54 50.47 51.54 0.0M
2024-01-11 51.76 51.76 49.91 49.91 0.0M
2024-01-10 50.59 50.73 49.99 49.99 0.0M
2024-01-09 51.44 51.44 50.47 50.47 0.0M
2024-01-08 50.55 51.28 49.95 51.28 0.0M
2024-01-05 50.22 50.78 49.59 50.78 0.0M
2024-01-04 50.88 51.41 50.71 51.41 0.0M
2024-01-03 52.92 52.92 50.61 50.61 0.0M
2024-01-02 53.66 54.82 52.76 53.07 0.0M