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
2024-12-30 380.76 386.66 379.98 382.60 0.0M
2024-12-27 375.18 385.94 375.18 385.94 0.0M
2024-12-23 374.28 376.04 373.62 375.18 0.0M
2024-12-20 372.54 379.44 364.72 379.44 0.0M
2024-12-19 384.24 388.44 380.44 382.22 0.0M
2024-12-18 399.56 401.54 399.56 401.12 0.0M
2024-12-17 394.82 402.30 394.82 398.26 0.0M
2024-12-16 400.44 400.44 398.44 398.44 0.0M
2024-12-13 403.68 407.16 403.68 403.86 0.0M
2024-12-12 405.60 405.60 401.82 403.62 0.0M
2024-12-11 399.56 402.12 399.56 402.12 0.0M
2024-12-10 405.16 406.34 400.64 400.64 0.0M
2024-12-09 412.78 412.78 406.56 408.32 0.0M
2024-12-06 399.48 407.60 399.48 407.22 0.0M
2024-12-05 393.70 400.52 393.70 400.52 0.0M
2024-12-04 388.36 393.50 388.36 393.30 0.0M
2024-12-03 381.30 387.18 378.92 383.40 0.0M
2024-12-02 358.50 376.58 358.50 376.58 0.0M
2024-11-29 354.46 367.40 354.46 366.46 0.0M
2024-11-28 358.86 358.86 356.84 356.84 0.0M
2024-11-27 352.72 353.06 348.68 351.98 0.0M
2024-11-26 358.06 363.82 357.76 357.76 0.0M
2024-11-25 373.60 373.60 364.60 365.44 0.0M
2024-11-22 362.74 363.96 352.34 363.96 0.0M
2024-11-21 351.72 356.02 351.72 356.02 0.0M
2024-11-20 361.76 362.64 351.14 351.14 0.0M
2024-11-19 366.70 366.70 344.98 356.18 0.0M
2024-11-18 366.66 366.66 360.24 364.98 0.0M
2024-11-15 365.82 372.70 363.30 364.32 0.0M
2024-11-14 357.78 373.90 357.78 373.90 0.0M
2024-11-13 350.66 354.06 349.26 353.42 0.0M
2024-11-12 368.46 369.32 354.66 354.66 0.0M
2024-11-11 378.30 384.56 378.30 380.32 0.0M
2024-11-08 380.52 380.52 367.76 367.76 0.0M
2024-11-07 370.16 380.44 370.16 379.70 0.0M
2024-11-06 390.70 399.56 367.06 368.58 0.0M
2024-11-05 382.38 386.16 381.50 385.24 0.0M
2024-11-04 386.20 390.30 381.34 381.34 0.0M
2024-11-01 377.50 390.20 377.50 387.36 0.0M
2024-10-31 378.40 380.66 374.04 374.98 0.0M
2024-10-30 399.38 399.38 386.96 388.98 0.0M
2024-10-29 415.04 415.04 404.32 404.32 0.0M
2024-10-28 408.58 410.08 401.64 410.08 0.0M
2024-10-25 400.30 403.14 396.88 403.14 0.0M
2024-10-24 402.60 408.76 401.48 401.48 0.0M
2024-10-23 401.52 401.52 395.92 398.58 0.0M
2024-10-22 404.34 404.34 396.80 402.60 0.0M
2024-10-21 411.14 411.14 403.10 403.10 0.0M
2024-10-18 406.40 413.96 406.40 413.96 0.0M
2024-10-17 399.74 407.60 399.74 405.02 0.0M
2024-10-16 394.92 398.36 394.92 395.74 0.0M
2024-10-15 431.70 432.00 406.18 406.18 0.0M
2024-10-14 421.22 429.52 420.06 429.52 0.0M
2024-10-11 411.46 419.96 411.46 419.96 0.0M
2024-10-10 414.34 414.34 407.42 412.12 0.0M
2024-10-09 404.82 415.36 404.82 415.36 0.0M
2024-10-08 398.04 408.50 398.04 407.20 0.0M
2024-10-07 410.90 411.70 404.66 411.70 0.0M
2024-10-04 399.34 408.94 399.34 408.54 0.0M
2024-10-03 406.36 406.36 397.90 400.00 0.0M
2024-10-02 411.00 411.00 405.92 410.62 0.0M
2024-10-01 422.54 423.34 408.14 408.14 0.0M
2024-09-30 432.66 432.66 420.36 420.36 0.0M
2024-09-27 431.56 438.10 430.40 437.96 0.0M
2024-09-26 418.18 428.68 418.18 428.68 0.0M
2024-09-25 398.18 403.62 398.18 400.88 0.0M
2024-09-24 406.48 407.18 403.00 406.48 0.0M
2024-09-23 390.54 393.16 386.04 393.16 0.0M
2024-09-20 402.54 402.54 389.36 389.52 0.0M
2024-09-19 396.64 407.94 396.64 407.94 0.0M
2024-09-18 388.76 388.76 381.82 382.32 0.0M
2024-09-17 385.20 391.38 385.20 389.24 0.0M
2024-09-16 382.20 385.30 380.40 380.40 0.0M
2024-09-13 379.60 384.94 379.60 384.94 0.0M
2024-09-12 380.46 380.52 377.62 377.96 0.0M
2024-09-11 366.42 368.30 366.20 366.20 0.0M
2024-09-10 368.16 370.40 362.64 362.64 0.0M
2024-09-09 366.72 371.00 366.34 371.00 0.0M
2024-09-06 376.42 376.42 360.58 360.58 0.0M
2024-09-05 382.66 384.54 379.80 379.80 0.0M
2024-09-04 388.26 390.64 387.58 387.58 0.0M
2024-09-03 422.26 422.26 402.58 404.04 0.0M
2024-09-02 414.74 418.66 413.58 418.66 0.0M
2024-08-30 415.84 419.40 414.92 414.92 0.0M
2024-08-29 406.04 417.24 406.04 417.24 0.0M
2024-08-28 404.26 408.26 404.26 404.36 0.0M
2024-08-27 402.62 404.08 400.68 400.68 0.0M
2024-08-26 401.50 402.40 400.40 400.40 0.0M
2024-08-23 399.92 403.46 399.92 403.46 0.0M
2024-08-22 398.82 402.22 398.58 398.58 0.0M
2024-08-21 393.10 398.76 393.10 398.76 0.0M
2024-08-20 399.48 400.64 392.02 392.02 0.0M
2024-08-19 388.00 395.56 387.02 395.56 0.0M
2024-08-16 385.94 388.18 383.74 388.18 0.0M
2024-08-15 365.32 382.74 364.32 382.74 0.0M
2024-08-14 359.96 361.94 358.36 361.94 0.0M
2024-08-13 354.42 354.70 348.68 354.70 0.0M
2024-08-12 354.38 354.38 349.60 349.60 0.0M
2024-08-09 349.74 352.66 349.74 349.98 0.0M
2024-08-08 339.76 349.14 335.90 349.14 0.0M
2024-08-07 333.18 351.00 333.18 349.54 0.0M
2024-08-06 333.20 335.92 321.42 328.68 0.0M
2024-08-05 312.60 328.96 307.30 328.96 0.0M
2024-08-02 358.66 358.66 342.90 343.90 0.0M
2024-08-01 394.88 394.88 372.04 372.04 0.0M
2024-07-31 408.18 408.18 400.46 400.46 0.0M
2024-07-30 390.92 396.92 390.92 392.18 0.0M
2024-07-29 403.08 403.08 385.48 385.48 0.0M
2024-07-26 387.28 398.70 387.28 397.20 0.0M
2024-07-25 382.48 385.48 378.38 385.48 0.0M
2024-07-24 397.26 402.38 395.20 398.06 0.0M
2024-07-23 411.62 419.16 410.66 411.92 0.0M
2024-07-22 395.66 407.98 395.66 407.22 0.0M
2024-07-19 395.54 395.54 389.22 389.22 0.0M
2024-07-18 409.76 409.76 400.86 400.86 0.0M
2024-07-17 412.00 416.00 406.46 406.56 0.0M
2024-07-16 419.66 423.52 419.64 419.98 0.0M
2024-07-15 438.62 443.74 429.66 429.66 0.0M
2024-07-12 432.38 447.56 432.38 445.90 0.0M
2024-07-11 429.50 433.90 427.88 428.56 0.0M
2024-07-10 411.90 424.44 411.26 424.44 0.0M
2024-07-09 421.82 421.82 410.22 410.22 0.0M
2024-07-08 428.46 435.24 428.10 428.10 0.0M
2024-07-05 436.46 439.74 427.40 429.76 0.0M
2024-07-04 430.48 432.80 430.48 432.80 0.0M
2024-07-03 419.36 428.66 419.36 427.08 0.0M
2024-07-02 411.42 411.48 403.50 411.48 0.0M
2024-07-01 429.56 429.56 417.54 417.54 0.0M
2024-06-28 414.84 414.84 407.42 409.04 0.0M
2024-06-27 415.78 415.78 410.80 410.80 0.0M
2024-06-26 426.74 426.74 409.24 414.68 0.0M
2024-06-25 416.06 419.38 416.06 419.38 0.0M
2024-06-24 417.30 423.78 417.30 423.78 0.0M
2024-06-21 419.58 419.58 409.40 412.60 0.0M
2024-06-20 411.28 424.02 411.28 424.02 0.0M
2024-06-19 414.26 415.92 408.32 408.32 0.0M
2024-06-18 416.38 416.38 410.02 415.84 0.0M
2024-06-17 404.48 410.50 398.46 406.80 0.0M
2024-06-14 421.18 421.18 394.90 396.46 0.0M
2024-06-13 446.78 447.00 420.84 420.84 0.0M
2024-06-12 434.30 447.96 434.30 447.96 0.0M
2024-06-11 447.78 447.78 429.82 429.82 0.0M
2024-06-10 436.54 443.10 436.12 443.10 0.0M
2024-06-07 459.70 459.70 447.28 453.06 0.0M
2024-06-06 457.52 460.62 453.76 458.38 0.0M
2024-06-05 437.46 450.08 437.46 449.90 0.0M
2024-06-04 437.98 437.98 427.40 428.14 0.0M
2024-06-03 449.56 450.72 442.78 442.78 0.0M
2024-05-31 436.10 437.84 435.02 436.10 0.0M
2024-05-30 428.58 437.26 428.58 437.26 0.0M
2024-05-29 448.46 448.46 432.26 432.26 0.0M
2024-05-28 460.84 460.84 449.06 449.32 0.0M
2024-05-27 450.40 456.42 450.40 456.42 0.0M
2024-05-24 440.62 451.50 440.62 450.46 0.0M
2024-05-23 453.40 457.40 450.84 450.84 0.0M
2024-05-22 451.54 451.54 447.98 447.98 0.0M
2024-05-21 456.68 456.68 451.72 453.94 0.0M
2024-05-20 457.52 461.36 457.52 460.28 0.0M
2024-05-17 456.10 456.72 453.08 456.38 0.0M
2024-05-16 465.96 465.96 458.92 458.92 0.0M
2024-05-15 463.66 465.52 459.94 465.18 0.0M
2024-05-14 458.70 458.92 455.08 458.92 0.0M
2024-05-13 461.16 461.78 458.56 459.08 0.0M
2024-05-10 458.36 461.02 458.36 459.14 0.0M
2024-05-09 444.90 452.50 444.56 452.50 0.0M
2024-05-08 442.68 446.22 442.68 445.58 0.0M
2024-05-07 431.64 439.48 430.98 439.48 0.0M
2024-05-06 417.58 425.34 417.58 424.74 0.0M
2024-05-03 413.16 415.96 413.16 414.76 0.0M
2024-05-02 410.48 412.40 406.26 406.26 0.0M
2024-04-30 431.10 431.10 414.98 414.98 0.0M
2024-04-29 439.94 439.94 429.32 429.32 0.0M
2024-04-26 426.98 435.22 426.98 435.22 0.0M
2024-04-25 428.64 428.64 415.52 415.52 0.0M
2024-04-24 437.82 438.72 429.10 429.10 0.0M
2024-04-23 425.80 433.76 425.80 433.76 0.0M
2024-04-22 418.54 418.54 412.66 414.36 0.0M
2024-04-19 402.00 408.90 402.00 407.72 0.0M
2024-04-18 412.94 412.94 410.10 412.90 0.0M
2024-04-17 408.30 419.02 407.92 407.92 0.0M
2024-04-16 405.94 411.82 405.52 407.78 0.0M
2024-04-15 426.56 430.88 425.70 425.70 0.0M
2024-04-12 433.90 433.90 417.88 417.88 0.0M
2024-04-11 429.04 429.04 416.82 420.96 0.0M
2024-04-10 435.10 438.22 425.48 428.76 0.0M
2024-04-09 436.38 436.38 426.84 426.84 0.0M
2024-04-08 432.70 441.32 432.70 441.32 0.0M
2024-04-05 429.98 431.96 427.94 431.96 0.0M
2024-04-04 448.08 449.80 448.08 448.16 0.0M
2024-04-03 444.20 448.38 444.20 447.42 0.0M
2024-04-02 457.80 459.80 441.34 441.34 0.0M
2024-03-28 454.44 454.44 452.24 452.24 0.0M
2024-03-27 447.98 453.54 447.98 452.68 0.0M
2024-03-26 442.56 448.10 442.56 448.10 0.0M
2024-03-25 439.56 443.40 435.20 442.50 0.0M
2024-03-22 437.70 438.90 434.14 438.90 0.0M
2024-03-21 444.80 444.80 439.06 443.54 0.0M
2024-03-20 426.32 431.26 426.32 430.90 0.0M
2024-03-19 425.32 432.54 425.32 432.54 0.0M
2024-03-18 429.72 430.34 426.24 426.24 0.0M
2024-03-15 429.12 435.20 428.82 428.82 0.0M
2024-03-14 434.58 437.08 428.86 428.86 0.0M
2024-03-13 428.06 432.52 428.06 431.56 0.0M
2024-03-12 418.82 426.88 414.78 426.36 0.0M
2024-03-11 410.22 413.58 410.22 413.58 0.0M
2024-03-08 424.72 425.08 421.18 421.18 0.0M
2024-03-07 406.52 424.90 406.52 424.90 0.0M
2024-03-06 404.04 410.48 404.04 410.48 0.0M
2024-03-05 407.00 408.68 404.46 404.46 0.0M
2024-03-04 406.60 408.94 406.60 408.94 0.0M
2024-03-01 406.76 406.76 402.82 404.60 0.0M
2024-02-29 404.12 404.12 401.08 401.08 0.0M
2024-02-28 402.22 402.98 401.10 402.98 0.0M
2024-02-27 399.34 403.60 399.34 403.60 0.0M
2024-02-26 397.86 398.80 397.86 398.06 0.0M
2024-02-23 396.28 400.58 395.80 400.40 0.0M
2024-02-22 393.78 396.24 393.22 396.24 0.0M
2024-02-21 376.24 378.52 376.24 377.26 0.0M
2024-02-20 373.76 375.08 373.76 374.02 0.0M
2024-02-19 372.06 374.82 371.32 374.82 0.0M
2024-02-16 376.22 377.02 375.06 375.06 0.0M
2024-02-15 369.28 371.02 369.28 370.42 0.0M
2024-02-14 357.74 363.06 357.74 363.06 0.0M
2024-02-13 367.36 367.36 358.26 358.26 0.0M
2024-02-12 368.32 371.34 367.52 371.34 0.0M
2024-02-09 362.62 364.86 362.62 364.36 0.0M
2024-02-08 358.30 362.60 358.30 362.60 0.0M
2024-02-07 358.34 358.34 355.88 355.88 0.0M
2024-02-06 356.66 358.30 352.46 358.30 0.0M
2024-02-05 350.74 352.76 350.46 350.46 0.0M
2024-02-02 351.86 354.24 350.34 350.34 0.0M
2024-02-01 343.36 348.82 343.36 346.68 0.0M
2024-01-31 353.28 353.28 348.92 348.94 0.0M
2024-01-30 349.94 353.28 349.94 352.76 0.0M
2024-01-29 346.34 347.36 345.22 347.36 0.0M
2024-01-26 338.26 346.36 338.26 346.36 0.0M
2024-01-25 330.68 334.78 328.16 334.78 0.0M
2024-01-24 322.36 331.90 322.36 331.90 0.0M
2024-01-23 316.34 316.34 311.00 311.00 0.0M
2024-01-22 315.94 315.94 311.74 314.44 0.0M
2024-01-19 313.34 313.34 307.16 307.16 0.0M
2024-01-18 301.48 308.74 301.48 308.74 0.0M
2024-01-17 297.20 298.76 294.94 298.60 0.0M
2024-01-16 301.10 307.20 301.10 307.20 0.0M
2024-01-15 314.98 316.50 309.30 309.30 0.0M
2024-01-12 311.56 314.28 311.56 314.28 0.0M
2024-01-11 318.70 319.52 306.40 306.40 0.0M
2024-01-10 312.12 313.12 311.58 312.24 0.0M
2024-01-09 315.56 315.56 310.10 312.12 0.0M
2024-01-08 310.82 315.64 309.90 315.64 0.0M
2024-01-05 305.40 311.80 303.78 311.16 0.0M
2024-01-04 309.94 314.00 308.40 314.00 0.0M
2024-01-03 322.18 322.18 307.46 308.22 0.0M
2024-01-02 329.62 329.62 319.94 322.22 0.0M