WisdomTree EURO STOXX 50® 3x Daily Leveraged

3EUL
🏛️ ドイツ →
515.90
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
2021-12-30 321.58 325.46 321.40 325.46 0.0M
2021-12-29 325.28 325.38 320.78 320.78 0.0M
2021-12-28 321.62 327.26 321.62 326.94 0.0M
2021-12-27 311.98 322.06 311.98 322.06 0.0M
2021-12-23 310.22 316.66 310.22 316.66 0.0M
2021-12-22 298.56 306.20 298.24 306.20 0.0M
2021-12-21 291.66 297.50 291.66 297.50 0.0M
2021-12-20 274.90 284.20 274.90 282.30 0.0M
2021-12-17 299.44 299.44 291.96 293.30 0.0M
2021-12-16 309.22 311.98 302.70 302.70 0.0M
2021-12-15 295.60 295.68 293.90 293.90 0.0M
2021-12-14 303.84 303.84 290.52 290.52 0.0M
2021-12-13 304.10 308.78 299.50 299.50 0.0M
2021-12-10 299.84 303.98 299.84 302.82 0.0M
2021-12-09 312.20 312.20 304.14 304.14 0.0M
2021-12-08 318.10 318.10 309.78 309.78 0.0M
2021-12-07 303.08 320.20 303.08 320.20 0.0M
2021-12-06 284.72 291.04 281.04 291.04 0.0M
2021-12-03 292.90 292.90 278.66 278.66 0.0M
2021-12-02 287.40 289.66 283.60 284.84 0.0M
2021-12-01 284.78 299.24 282.52 299.24 0.0M
2021-11-30 275.16 283.06 271.10 276.84 0.0M
2021-11-29 292.42 292.54 284.80 285.60 0.0M
2021-11-26 290.36 298.30 280.94 280.94 0.0M
2021-11-25 328.48 328.48 326.28 328.00 0.0M
2021-11-24 328.32 328.32 323.06 323.78 0.0M
2021-11-23 329.98 331.90 325.28 325.28 0.0M
2021-11-22 345.44 345.44 338.88 338.88 0.0M
2021-11-19 351.74 352.64 340.46 342.52 0.0M
2021-11-18 353.00 355.18 347.94 349.12 0.0M
2021-11-17 353.28 353.36 353.14 353.14 0.0M
2021-11-16 352.18 353.24 351.44 353.24 0.0M
2021-11-15 345.60 348.98 345.60 348.98 0.0M
2021-11-12 343.66 345.16 343.66 345.16 0.0M
2021-11-11 338.04 342.86 338.04 342.46 0.0M
2021-11-10 341.18 341.18 337.06 340.58 0.0M
2021-11-09 337.80 342.76 337.80 338.80 0.0M
2021-11-08 342.92 342.92 341.12 341.12 0.0M
2021-11-05 337.56 343.56 337.56 343.56 0.0M
2021-11-04 337.06 337.06 336.44 336.44 0.0M
2021-11-03 328.14 331.56 328.14 331.56 0.0M
2021-11-02 323.34 328.38 323.34 328.38 0.0M
2021-11-01 322.36 324.68 321.80 324.68 0.0M
2021-10-29 307.54 317.02 307.54 317.02 0.0M
2021-10-28 310.56 313.92 310.56 313.78 0.0M
2021-10-27 311.40 311.40 309.62 310.20 0.0M
2021-10-26 306.72 311.90 306.72 311.26 0.0M
2021-10-25 304.48 304.48 304.02 304.02 0.0M
2021-10-22 300.76 305.86 300.76 303.54 0.0M
2021-10-21 294.72 297.30 294.72 296.78 0.0M
2021-10-20 295.10 301.00 295.10 300.28 0.0M
2021-10-19 297.20 299.16 297.20 299.16 0.0M
2021-10-18 298.68 298.68 295.38 295.60 0.0M
2021-10-15 298.80 302.40 297.72 302.40 0.0M
2021-10-14 287.32 295.46 287.32 295.46 0.0M
2021-10-13 274.04 281.22 274.04 281.22 0.0M
2021-10-12 268.50 276.24 268.50 275.34 0.0M
2021-10-11 277.16 279.32 274.74 279.32 0.0M
2021-10-08 284.26 284.26 279.06 279.06 0.0M
2021-10-07 279.50 284.34 279.50 284.34 0.0M
2021-10-06 268.96 268.96 259.58 267.40 0.0M
2021-10-05 267.32 278.36 267.32 278.36 0.0M
2021-10-04 267.72 272.32 263.78 263.78 0.0M
2021-10-01 262.48 272.96 262.48 272.96 0.0M
2021-09-30 286.42 286.42 275.12 275.12 0.0M
2021-09-29 280.42 286.06 280.42 281.32 0.0M
2021-09-28 297.08 297.08 277.46 277.46 0.0M
2021-09-27 305.68 305.68 299.10 299.78 0.0M
2021-09-24 300.20 300.20 297.34 297.34 0.0M
2021-09-23 303.66 307.02 303.10 306.26 0.0M
2021-09-22 293.20 296.40 290.82 296.40 0.0M
2021-09-21 279.68 286.52 279.68 286.52 0.0M
2021-09-20 278.26 278.26 273.04 273.50 0.0M
2021-09-17 309.70 309.70 292.52 292.52 0.0M
2021-09-16 300.22 303.56 300.00 301.14 0.0M
2021-09-15 305.82 305.82 295.56 295.56 0.0M
2021-09-14 303.90 305.42 302.04 305.42 0.0M
2021-09-13 305.44 308.92 305.00 305.00 0.0M
2021-09-10 305.04 307.22 300.92 300.92 0.0M
2021-09-09 294.52 302.62 294.52 302.62 0.0M
2021-09-08 304.12 308.64 302.60 302.60 0.0M
2021-09-07 316.44 316.44 312.62 312.62 0.0M
2021-09-06 310.96 317.92 310.96 317.58 0.0M
2021-09-03 312.48 312.62 307.40 307.40 0.0M
2021-09-02 312.52 314.70 312.52 314.70 0.0M
2021-09-01 314.28 316.58 313.60 313.60 0.0M
2021-08-31 309.26 309.26 305.88 306.22 0.0M
2021-08-30 306.02 307.28 306.02 307.28 0.0M
2021-08-27 299.26 305.52 299.26 305.52 0.0M
2021-08-26 297.72 300.26 297.72 300.26 0.0M
2021-08-25 304.02 304.02 303.00 303.00 0.0M
2021-08-24 305.56 305.56 302.36 302.66 0.0M
2021-08-23 302.72 302.72 300.00 302.12 0.0M
2021-08-20 291.46 296.62 288.56 296.22 0.0M
2021-08-19 290.92 290.92 286.04 290.84 0.0M
2021-08-18 307.52 307.52 305.12 305.22 0.0M
2021-08-17 304.14 306.74 304.14 306.74 0.0M
2021-08-16 307.70 308.78 307.70 308.26 0.0M
2021-08-13 313.36 316.32 313.36 314.22 0.0M
2021-08-12 309.30 313.78 309.30 313.78 0.0M
2021-08-11 307.08 309.08 306.64 309.08 0.0M
2021-08-10 304.48 305.26 304.48 305.02 0.0M
2021-08-09 303.56 303.56 302.00 302.72 0.0M
2021-08-06 299.22 301.78 299.22 301.78 0.0M
2021-08-05 296.26 299.30 296.26 299.30 0.0M
2021-08-04 294.04 295.36 291.20 295.36 0.0M
2021-08-03 287.88 292.00 287.88 290.68 0.0M
2021-08-02 291.38 291.38 286.02 289.44 0.0M
2021-07-30 284.02 284.78 284.02 284.20 0.0M
2021-07-29 289.50 291.50 289.26 289.26 0.0M
2021-07-28 280.12 286.88 280.12 286.88 0.0M
2021-07-27 283.26 284.26 278.64 278.64 0.0M
2021-07-26 283.78 286.78 283.78 286.78 0.0M
2021-07-23 280.58 288.52 280.58 288.52 0.0M
2021-07-22 277.52 280.42 277.52 277.68 0.0M
2021-07-21 262.70 271.18 262.70 271.18 0.0M
2021-07-20 258.00 258.00 252.12 257.32 0.0M
2021-07-19 265.62 265.62 249.04 252.04 0.0M
2021-07-16 278.54 278.54 273.84 273.84 0.0M
2021-07-15 283.18 283.18 277.96 277.96 0.0M
2021-07-14 283.46 286.68 283.46 286.68 0.0M
2021-07-13 286.10 286.72 284.22 285.76 0.0M
2021-07-12 280.94 285.98 278.82 285.88 0.0M
2021-07-09 270.76 280.36 270.76 280.36 0.0M
2021-07-08 275.44 275.44 260.96 265.18 0.0M
2021-07-07 280.52 283.50 280.52 283.50 0.0M
2021-07-06 282.00 282.46 277.40 277.40 0.0M
2021-07-05 282.42 284.70 282.42 284.58 0.0M
2021-07-02 284.52 284.68 283.90 283.90 0.0M
2021-07-01 286.62 286.62 277.94 282.70 0.0M
2021-06-30 289.44 289.44 279.86 279.86 0.0M
2021-06-29 287.80 291.98 287.50 288.84 0.0M
2021-06-28 290.00 290.00 285.02 285.02 0.0M
2021-06-25 292.44 292.44 290.30 291.88 0.0M
2021-06-24 286.48 292.34 285.58 292.34 0.0M
2021-06-23 293.98 293.98 281.78 281.78 0.0M
2021-06-22 289.26 292.00 285.82 292.00 0.0M
2021-06-21 278.56 289.70 277.60 289.70 0.0M
2021-06-18 299.68 299.68 283.42 283.42 0.0M
2021-06-17 295.00 300.54 295.00 300.54 0.0M
2021-06-16 298.72 298.72 297.92 298.52 0.0M
2021-06-15 298.90 299.00 296.36 296.36 0.0M
2021-06-14 297.60 297.60 294.84 294.84 0.0M
2021-06-11 287.48 293.14 287.48 293.14 0.0M
2021-06-10 287.56 289.06 286.86 286.86 0.0M
2021-06-09 287.16 287.16 285.00 286.90 0.0M
2021-06-08 287.60 288.66 286.90 286.90 0.0M
2021-06-07 283.60 287.52 283.60 286.92 0.0M
2021-06-04 283.18 285.38 282.92 285.38 0.0M
2021-06-03 283.66 283.66 279.12 283.30 0.0M
2021-06-02 282.86 285.06 281.12 285.06 0.0M
2021-06-01 279.48 285.42 279.48 281.92 0.0M
2021-05-31 280.50 280.50 274.86 274.86 0.0M
2021-05-28 276.78 281.80 276.78 281.06 0.0M
2021-05-27 271.98 276.98 271.98 275.16 0.0M
2021-05-26 277.12 277.12 272.44 272.98 0.0M
2021-05-25 277.28 278.06 274.22 274.22 0.0M
2021-05-21 268.52 271.36 267.92 271.36 0.0M
2021-05-20 258.62 266.30 257.76 266.30 0.0M
2021-05-19 258.48 259.40 253.98 253.98 0.0M
2021-05-18 273.26 273.26 267.64 267.64 0.0M
2021-05-17 270.94 270.94 266.66 267.46 0.0M
2021-05-14 262.20 269.78 262.20 269.78 0.0M
2021-05-13 245.76 257.48 245.32 257.48 0.0M
2021-05-12 255.42 255.42 254.88 255.02 0.0M
2021-05-11 261.24 261.24 253.10 254.24 0.0M
2021-05-10 272.72 272.72 269.82 270.42 0.0M
2021-05-07 269.76 272.36 269.76 272.36 0.0M
2021-05-06 267.12 267.12 263.66 264.76 0.0M
2021-05-05 255.60 264.18 255.60 264.18 0.0M
2021-05-04 264.72 266.04 248.58 248.58 0.0M
2021-05-03 259.84 263.90 259.84 263.90 0.0M
2021-04-30 263.26 263.26 258.02 258.02 0.0M
2021-04-29 267.16 267.16 261.96 261.96 0.0M
2021-04-28 266.12 266.12 265.26 265.26 0.0M
2021-04-27 265.04 265.04 263.76 263.76 0.0M
2021-04-26 264.00 266.48 263.12 265.56 0.0M
2021-04-23 262.92 264.54 258.42 264.54 0.0M
2021-04-22 259.96 264.72 259.96 264.72 0.0M
2021-04-21 255.10 257.40 255.10 257.40 0.0M
2021-04-20 264.50 264.50 250.12 250.12 0.0M
2021-04-19 268.72 268.72 265.18 265.18 0.0M
2021-04-16 260.46 268.20 260.46 268.20 0.0M
2021-04-15 258.14 260.24 258.14 260.24 0.0M
2021-04-14 256.20 257.04 256.20 256.76 0.0M
2021-04-13 255.26 255.26 254.66 254.66 0.0M
2021-04-12 255.64 256.70 253.88 253.88 0.0M
2021-04-09 256.22 258.22 256.22 257.04 0.0M
2021-04-08 255.80 257.22 254.70 257.22 0.0M
2021-04-07 254.02 255.60 253.16 253.16 0.0M
2021-04-06 256.14 257.40 255.74 255.74 0.0M
2021-04-01 247.70 250.46 247.70 250.46 0.0M
2021-03-31 245.52 246.02 243.86 245.02 0.0M
2021-03-30 242.28 246.48 241.72 246.48 0.0M
2021-03-29 238.00 239.14 238.00 238.62 0.0M
2021-03-26 234.22 235.64 233.34 235.64 0.0M
2021-03-25 225.04 229.20 222.00 229.20 0.0M
2021-03-24 223.90 228.76 223.90 228.68 0.0M
2021-03-23 226.24 228.78 226.24 228.18 0.0M
2021-03-22 225.62 229.30 225.62 229.28 0.0M
2021-03-19 230.28 231.26 229.14 229.14 0.0M
2021-03-18 235.28 235.80 234.46 235.28 0.0M
2021-03-17 232.08 232.18 230.36 232.18 0.0M
2021-03-16 231.22 232.36 231.22 232.36 0.0M
2021-03-15 231.02 231.02 228.28 228.28 0.0M
2021-03-12 227.82 229.18 226.66 229.18 0.0M
2021-03-11 229.08 231.54 228.16 231.54 0.0M
2021-03-10 220.30 226.88 220.30 226.88 0.0M
2021-03-09 216.56 221.22 216.56 220.78 0.0M
2021-03-08 205.02 216.14 205.02 216.14 0.0M
2021-03-05 202.58 208.54 201.72 201.72 0.0M
2021-03-04 206.46 207.86 205.94 207.86 0.0M
2021-03-03 211.46 211.46 208.60 208.60 0.0M
2021-03-02 205.80 210.24 205.80 207.68 0.0M
2021-03-01 204.70 207.56 202.34 207.56 0.0M
2021-02-26 194.44 198.19 194.44 196.68 0.0M
2021-02-25 211.28 211.28 203.92 203.92 0.0M
2021-02-24 205.14 208.42 205.14 207.82 0.0M
2021-02-23 207.34 207.34 201.18 205.14 0.0M
2021-02-22 203.12 207.02 202.74 207.02 0.0M
2021-02-19 204.34 208.98 204.34 208.98 0.0M
2021-02-18 207.38 207.38 203.14 203.20 0.0M
2021-02-17 208.46 209.68 206.10 206.10 0.0M
2021-02-16 212.90 212.90 211.02 211.02 0.0M
2021-02-15 209.28 212.50 209.28 212.50 0.0M
2021-02-12 200.30 206.00 199.48 206.00 0.0M
2021-02-11 199.15 201.90 199.15 201.90 0.0M
2021-02-10 202.12 202.12 197.91 197.91 0.0M
2021-02-09 200.84 200.84 199.35 200.66 0.0M
2021-02-08 202.62 203.50 201.16 201.16 0.0M
2021-02-05 198.29 201.04 198.29 199.50 0.0M
2021-02-04 192.44 197.26 192.44 197.26 0.0M
2021-02-03 194.94 194.94 190.22 191.09 0.0M
2021-02-02 184.14 188.76 184.14 188.76 0.0M
2021-02-01 176.86 180.41 176.86 179.29 0.0M
2021-01-29 175.65 178.75 171.79 171.79 0.0M
2021-01-28 175.69 184.44 175.69 184.44 0.0M
2021-01-27 186.29 186.29 180.50 180.82 0.0M
2021-01-26 183.80 191.00 183.80 189.52 0.0M
2021-01-25 193.96 193.96 183.38 183.38 0.0M
2021-01-22 190.82 190.86 188.04 190.86 0.0M
2021-01-21 198.45 198.45 193.44 193.44 0.0M
2021-01-20 192.15 194.58 192.15 194.58 0.0M
2021-01-19 193.69 193.69 189.85 189.85 0.0M
2021-01-18 188.38 191.13 188.38 191.13 0.0M
2021-01-15 194.25 194.88 189.27 190.18 0.0M
2021-01-14 194.98 197.15 194.98 197.15 0.0M
2021-01-13 192.37 193.13 191.53 193.13 0.0M
2021-01-12 195.25 195.25 191.88 191.88 0.0M
2021-01-11 195.62 195.62 193.32 193.32 0.0M
2021-01-08 199.56 199.56 197.02 197.55 0.0M
2021-01-07 194.45 195.26 192.10 194.19 0.0M
2021-01-06 185.91 191.49 183.70 191.49 0.0M
2021-01-05 183.60 183.60 181.07 182.60 0.0M
2021-01-04 190.73 190.94 183.98 183.98 0.0M