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
2022-12-30 207.64 207.64 205.40 205.40 0.0M
2022-12-29 203.32 212.60 203.32 212.60 0.0M
2022-12-28 209.86 210.24 205.36 205.36 0.0M
2022-12-27 212.28 212.82 209.48 209.48 0.0M
2022-12-23 208.74 208.88 206.00 207.28 0.0M
2022-12-22 217.22 217.22 207.82 207.82 0.0M
2022-12-21 207.34 216.14 207.34 216.14 0.0M
2022-12-20 200.74 206.52 200.74 204.96 0.0M
2022-12-19 207.40 209.08 206.16 206.16 0.0M
2022-12-16 210.34 210.34 202.32 205.00 0.0M
2022-12-15 229.00 229.00 210.32 210.32 0.0M
2022-12-14 234.54 235.26 234.54 235.26 0.0M
2022-12-13 229.10 237.44 229.10 237.44 0.0M
2022-12-12 225.64 227.08 224.86 226.10 0.0M
2022-12-09 227.86 229.74 226.96 229.74 0.0M
2022-12-08 227.16 227.16 223.62 226.04 0.0M
2022-12-07 229.22 229.22 223.90 226.56 0.0M
2022-12-06 232.08 232.08 229.00 229.00 0.0M
2022-12-05 234.02 234.60 231.88 232.40 0.0M
2022-12-02 234.62 236.58 231.68 236.28 0.0M
2022-12-01 240.28 240.28 237.50 237.50 0.0M
2022-11-30 232.22 233.74 231.90 233.74 0.0M
2022-11-29 230.30 230.52 227.82 227.82 0.0M
2022-11-28 229.50 229.50 227.86 228.86 0.0M
2022-11-25 233.00 234.00 231.90 233.32 0.0M
2022-11-24 231.16 234.08 231.16 233.34 0.0M
2022-11-23 229.02 230.04 228.24 230.04 0.0M
2022-11-22 224.02 227.14 224.02 227.14 0.0M
2022-11-21 224.70 224.70 222.52 224.56 0.0M
2022-11-18 221.42 227.90 221.42 226.26 0.0M
2022-11-17 223.14 223.14 216.72 218.74 0.0M
2022-11-16 224.56 224.56 217.76 219.54 0.0M
2022-11-15 222.78 225.08 221.54 225.08 0.0M
2022-11-14 219.72 220.66 217.72 220.66 0.0M
2022-11-11 216.84 217.36 216.84 217.36 0.0M
2022-11-10 192.12 213.34 192.12 213.34 0.0M
2022-11-09 195.70 195.70 193.36 194.71 0.0M
2022-11-08 190.07 196.92 190.07 196.92 0.0M
2022-11-07 186.09 192.92 186.09 191.81 0.0M
2022-11-04 178.71 190.18 178.71 187.79 0.0M
2022-11-03 173.75 174.78 173.15 174.78 0.0M
2022-11-02 185.95 185.95 179.09 179.09 0.0M
2022-11-01 184.30 186.37 182.79 182.79 0.0M
2022-10-31 178.23 178.90 178.09 178.85 0.0M
2022-10-28 171.61 177.91 170.34 177.69 0.0M
2022-10-27 174.95 177.05 172.71 177.05 0.0M
2022-10-26 172.86 176.97 172.69 176.97 0.0M
2022-10-25 167.72 174.12 164.94 174.12 0.0M
2022-10-24 164.00 166.09 164.00 166.09 0.0M
2022-10-21 155.31 158.40 153.42 158.40 0.0M
2022-10-20 157.46 161.19 157.46 161.19 0.0M
2022-10-19 159.82 159.85 157.65 157.65 0.0M
2022-10-18 158.42 159.30 156.74 156.74 0.0M
2022-10-17 148.02 154.03 148.02 154.03 0.0M
2022-10-14 151.09 151.09 146.15 146.15 0.0M
2022-10-13 137.13 144.53 131.90 144.53 0.0M
2022-10-12 140.59 141.66 138.74 139.76 0.0M
2022-10-11 139.63 141.28 138.38 141.28 0.0M
2022-10-10 142.53 144.91 142.53 142.99 0.0M
2022-10-07 151.39 152.85 145.60 145.60 0.0M
2022-10-06 157.86 157.86 153.64 153.64 0.0M
2022-10-05 157.07 157.07 155.94 155.94 0.0M
2022-10-04 147.52 160.25 147.52 160.25 0.0M
2022-10-03 133.85 141.94 132.08 141.94 0.0M
2022-09-30 136.64 138.76 135.70 138.76 0.0M
2022-09-29 137.88 137.88 131.84 134.70 0.0M
2022-09-28 137.22 142.10 133.86 141.77 0.0M
2022-09-27 146.03 146.03 140.03 140.03 0.0M
2022-09-26 142.43 142.96 142.05 142.96 0.0M
2022-09-23 152.22 152.22 141.27 143.20 0.0M
2022-09-22 153.94 160.09 153.81 153.81 0.0M
2022-09-21 154.68 163.04 154.68 163.04 0.0M
2022-09-20 166.03 166.03 158.99 158.99 0.0M
2022-09-19 160.08 163.92 159.33 163.92 0.0M
2022-09-16 164.58 165.48 162.85 162.85 0.0M
2022-09-15 173.91 173.91 168.64 169.68 0.0M
2022-09-14 174.97 176.56 172.00 173.56 0.0M
2022-09-13 187.66 189.39 176.30 176.30 0.0M
2022-09-12 176.77 185.42 176.77 185.42 0.0M
2022-09-09 167.57 174.43 167.57 174.43 0.0M
2022-09-08 167.64 167.64 158.32 166.10 0.0M
2022-09-07 160.43 164.70 160.43 164.70 0.0M
2022-09-06 164.10 165.65 164.10 164.17 0.0M
2022-09-05 159.70 162.86 159.70 162.86 0.0M
2022-09-02 162.43 170.94 161.03 170.94 0.0M
2022-09-01 162.73 162.73 159.09 159.09 0.0M
2022-08-31 176.31 176.31 167.29 167.29 0.0M
2022-08-30 177.87 182.47 173.75 173.75 0.0M
2022-08-29 174.68 175.03 170.26 175.03 0.0M
2022-08-26 193.87 193.87 179.69 179.69 0.0M
2022-08-25 194.19 194.19 190.82 190.82 0.0M
2022-08-24 186.81 190.28 186.81 190.28 0.0M
2022-08-23 185.70 188.10 185.70 187.56 0.0M
2022-08-22 196.48 196.48 188.12 188.38 0.0M
2022-08-19 204.00 204.00 200.24 200.24 0.0M
2022-08-18 203.90 207.90 203.90 207.90 0.0M
2022-08-17 213.84 213.84 204.26 204.26 0.0M
2022-08-16 212.46 213.26 211.36 212.78 0.0M
2022-08-15 210.98 210.98 208.48 210.20 0.0M
2022-08-12 205.30 208.50 205.30 208.50 0.0M
2022-08-11 206.54 206.54 202.82 204.76 0.0M
2022-08-10 196.11 203.26 196.11 203.14 0.0M
2022-08-09 203.38 203.38 198.38 198.38 0.0M
2022-08-08 205.08 205.58 204.96 204.96 0.0M
2022-08-05 203.88 203.88 199.62 199.62 0.0M
2022-08-04 202.26 206.42 202.26 204.68 0.0M
2022-08-03 192.80 201.06 192.80 201.06 0.0M
2022-08-02 194.21 194.21 190.20 193.67 0.0M
2022-08-01 196.48 199.24 196.48 196.66 0.0M
2022-07-29 192.34 197.10 192.34 197.09 0.0M
2022-07-28 184.09 188.33 182.56 188.33 0.0M
2022-07-27 178.89 181.67 178.89 181.67 0.0M
2022-07-26 180.45 180.45 176.96 176.96 0.0M
2022-07-25 178.40 182.65 178.40 180.84 0.0M
2022-07-22 177.77 181.03 177.77 179.69 0.0M
2022-07-21 176.52 180.43 176.52 180.43 0.0M
2022-07-20 179.36 179.36 176.69 178.51 0.0M
2022-07-19 165.10 178.96 165.10 178.96 0.0M
2022-07-18 165.50 169.67 165.50 168.01 0.0M
2022-07-15 153.10 162.96 153.10 162.96 0.0M
2022-07-14 158.57 158.57 148.85 151.92 0.0M
2022-07-13 161.98 161.98 156.06 159.92 0.0M
2022-07-12 159.47 164.64 158.18 164.64 0.0M
2022-07-11 159.31 164.87 159.31 162.59 0.0M
2022-07-08 163.95 167.06 161.07 167.06 0.0M
2022-07-07 161.47 164.54 161.47 164.54 0.0M
2022-07-06 154.89 155.37 153.89 155.37 0.0M
2022-07-05 162.67 162.67 147.25 147.25 0.0M
2022-07-04 162.14 162.87 159.95 159.95 0.0M
2022-07-01 154.31 159.99 154.31 159.99 0.0M
2022-06-30 159.70 160.92 154.80 160.39 0.0M
2022-06-29 168.89 169.43 166.87 169.43 0.0M
2022-06-28 176.26 178.15 173.82 173.82 0.0M
2022-06-27 176.47 180.92 172.96 172.96 0.0M
2022-06-24 161.55 172.33 161.55 172.33 0.0M
2022-06-23 159.74 163.44 155.00 157.97 0.0M
2022-06-22 157.28 164.20 156.00 162.51 0.0M
2022-06-21 166.29 167.69 166.29 166.66 0.0M
2022-06-20 159.96 162.75 159.96 162.75 0.0M
2022-06-17 158.70 163.74 158.10 158.10 0.0M
2022-06-16 169.96 169.96 156.65 156.65 0.0M
2022-06-15 171.76 172.53 169.36 172.53 0.0M
2022-06-14 172.75 173.10 163.91 163.91 0.0M
2022-06-13 174.58 174.58 167.74 168.72 0.0M
2022-06-10 198.61 198.61 182.16 182.16 0.0M
2022-06-09 209.90 211.94 203.86 203.86 0.0M
2022-06-08 219.18 219.18 214.50 214.50 0.0M
2022-06-07 219.58 219.58 214.56 217.44 0.0M
2022-06-06 219.88 223.22 219.88 223.22 0.0M
2022-06-03 219.42 219.42 213.80 213.80 0.0M
2022-06-02 212.36 215.52 212.36 215.52 0.0M
2022-06-01 218.40 218.40 208.86 208.86 0.0M
2022-05-31 220.24 220.24 214.48 214.48 0.0M
2022-05-30 223.92 224.08 223.38 224.08 0.0M
2022-05-27 211.16 218.60 211.16 218.60 0.0M
2022-05-26 197.24 206.82 197.24 206.82 0.0M
2022-05-25 195.87 196.01 192.11 196.01 0.0M
2022-05-24 195.81 198.46 191.47 191.47 0.0M
2022-05-23 199.46 202.18 197.13 202.18 0.0M
2022-05-20 192.42 199.20 192.05 192.05 0.0M
2022-05-19 189.80 189.91 183.48 189.91 0.0M
2022-05-18 205.88 205.88 196.85 196.85 0.0M
2022-05-17 201.02 206.84 201.02 205.86 0.0M
2022-05-16 196.71 196.82 195.21 195.21 0.0M
2022-05-13 188.68 199.53 188.68 199.53 0.0M
2022-05-12 176.13 185.03 176.13 185.03 0.0M
2022-05-11 180.94 190.15 180.94 190.15 0.0M
2022-05-10 178.28 178.47 176.07 176.07 0.0M
2022-05-09 184.84 184.84 172.32 172.32 0.0M
2022-05-06 193.09 193.09 186.82 186.82 0.0M
2022-05-05 215.76 215.76 197.13 197.13 0.0M
2022-05-04 207.66 207.66 201.32 201.32 0.0M
2022-05-03 204.06 206.72 201.86 206.72 0.0M
2022-05-02 204.64 204.64 200.84 200.84 0.0M
2022-04-29 213.06 216.78 210.22 212.70 0.0M
2022-04-28 206.62 211.38 200.50 207.20 0.0M
2022-04-27 198.45 201.54 198.45 200.18 0.0M
2022-04-26 210.50 210.50 197.40 197.40 0.0M
2022-04-25 204.92 207.00 203.02 204.22 0.0M
2022-04-22 223.40 223.40 216.32 216.32 0.0M
2022-04-21 227.96 236.54 227.96 233.14 0.0M
2022-04-20 217.08 227.90 217.08 227.90 0.0M
2022-04-19 214.62 216.02 212.96 216.02 0.0M
2022-04-14 217.96 218.44 217.96 218.44 0.0M
2022-04-13 213.68 214.68 209.32 214.68 0.0M
2022-04-12 205.92 215.12 205.92 215.12 0.0M
2022-04-11 217.20 221.72 217.20 217.30 0.0M
2022-04-08 219.42 221.28 215.28 219.80 0.0M
2022-04-07 217.02 221.24 210.48 210.48 0.0M
2022-04-06 228.12 228.12 210.70 213.02 0.0M
2022-04-05 235.96 235.96 229.16 229.16 0.0M
2022-04-04 232.44 236.36 231.28 236.36 0.0M
2022-04-01 228.60 232.52 228.60 229.66 0.0M
2022-03-31 240.38 240.38 227.88 227.88 0.0M
2022-03-30 241.50 241.50 238.06 238.42 0.0M
2022-03-29 234.94 248.30 234.94 245.58 0.0M
2022-03-28 227.04 233.98 226.02 226.02 0.0M
2022-03-25 223.60 227.52 221.90 221.90 0.0M
2022-03-24 223.80 224.50 220.00 221.14 0.0M
2022-03-23 232.42 234.34 221.42 221.42 0.0M
2022-03-22 226.44 232.92 226.44 232.92 0.0M
2022-03-21 227.24 229.28 222.68 222.68 0.0M
2022-03-18 225.42 229.04 217.56 229.04 0.0M
2022-03-17 229.58 229.58 220.56 225.16 0.0M
2022-03-16 217.18 231.08 216.52 226.04 0.0M
2022-03-15 193.48 202.76 187.28 202.76 0.0M
2022-03-14 197.89 208.76 197.89 201.76 0.0M
2022-03-11 189.89 204.80 184.94 193.99 0.0M
2022-03-10 202.72 202.72 184.34 187.99 0.0M
2022-03-09 184.10 205.90 184.10 205.90 0.0M
2022-03-08 166.12 179.89 166.12 170.06 0.0M
2022-03-07 161.08 177.66 160.78 167.61 0.0M
2022-03-04 199.32 199.32 174.87 174.87 0.0M
2022-03-03 222.54 224.96 206.40 206.40 0.0M
2022-03-02 207.80 220.76 207.80 220.76 0.0M
2022-03-01 238.06 238.06 211.28 211.28 0.0M
2022-02-28 232.90 239.90 228.72 239.90 0.0M
2022-02-25 232.80 249.62 225.38 249.62 0.0M
2022-02-24 218.46 228.28 215.60 224.00 0.0M
2022-02-23 258.66 266.84 252.10 252.10 0.0M
2022-02-22 240.08 255.76 240.08 253.20 0.0M
2022-02-21 277.26 277.26 254.48 254.48 0.0M
2022-02-18 279.78 281.10 272.36 272.36 0.0M
2022-02-17 288.20 288.20 276.26 279.48 0.0M
2022-02-16 287.38 292.46 284.84 284.84 0.0M
2022-02-15 270.08 286.60 270.08 286.60 0.0M
2022-02-14 268.48 272.06 258.70 272.06 0.0M
2022-02-11 289.32 292.64 288.80 288.88 0.0M
2022-02-10 305.86 305.86 295.46 297.70 0.0M
2022-02-09 291.98 299.62 291.98 299.62 0.0M
2022-02-08 282.48 284.02 281.40 284.02 0.0M
2022-02-07 281.12 281.64 277.38 281.64 0.0M
2022-02-04 291.50 291.50 274.78 275.60 0.0M
2022-02-03 300.76 300.76 286.20 286.20 0.0M
2022-02-02 307.98 309.26 303.82 303.82 0.0M
2022-02-01 302.18 305.32 299.38 304.70 0.0M
2022-01-31 295.36 295.36 287.46 293.64 0.0M
2022-01-28 294.22 294.22 275.10 284.88 0.0M
2022-01-27 278.32 297.74 278.32 297.34 0.0M
2022-01-26 284.38 294.22 284.38 292.04 0.0M
2022-01-25 277.16 277.16 273.26 273.26 0.0M
2022-01-24 301.72 306.32 269.42 269.42 0.0M
2022-01-21 309.96 312.50 299.90 307.56 0.0M
2022-01-20 319.06 323.84 314.24 323.84 0.0M
2022-01-19 309.58 320.22 309.58 316.24 0.0M
2022-01-18 318.26 318.56 312.28 314.38 0.0M
2022-01-17 320.20 324.84 320.20 324.84 0.0M
2022-01-14 316.38 321.64 316.02 317.46 0.0M
2022-01-13 326.56 327.42 323.78 327.42 0.0M
2022-01-12 326.42 329.90 323.66 328.02 0.0M
2022-01-11 320.44 323.92 317.68 320.50 0.0M
2022-01-10 328.14 328.14 310.38 310.38 0.0M
2022-01-07 328.80 328.88 323.70 324.98 0.0M
2022-01-06 332.38 333.58 327.72 329.88 0.0M
2022-01-05 341.26 345.48 339.88 345.48 0.0M
2022-01-04 335.36 343.86 335.36 339.48 0.0M
2022-01-03 331.64 334.52 330.90 331.22 0.0M