WisdomTree WTI Crude Oil 2x Daily Leveraged

LOIL
🏛️ ドイツ →
9.37
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
2023-12-29 9.68 9.78 9.62 9.77 0.0M
2023-12-28 10.19 10.24 9.87 9.97 0.0M
2023-12-27 10.59 10.65 10.26 10.28 0.0M
2023-12-22 10.43 10.47 10.28 10.28 0.0M
2023-12-21 10.42 10.47 9.90 10.17 0.0M
2023-12-20 10.43 10.62 10.42 10.56 0.0M
2023-12-19 10.01 10.39 9.85 10.39 0.0M
2023-12-18 9.84 10.50 9.66 10.24 0.0M
2023-12-15 9.78 9.91 9.50 9.72 0.0M
2023-12-14 9.39 9.84 9.39 9.76 0.0M
2023-12-13 8.97 9.37 8.89 9.34 0.0M
2023-12-12 9.93 9.94 9.12 9.15 0.0M
2023-12-11 9.95 9.95 9.59 9.73 0.0M
2023-12-08 9.62 9.84 9.55 9.80 0.0M
2023-12-07 9.46 9.58 9.31 9.31 0.1M
2023-12-06 10.11 10.13 9.31 9.34 0.0M
2023-12-05 10.40 10.56 10.09 10.39 0.0M
2023-12-04 10.34 10.70 10.16 10.51 0.0M
2023-12-01 10.99 11.22 10.90 11.16 0.0M
2023-11-30 11.68 12.10 10.83 10.83 0.0M
2023-11-29 11.12 11.54 10.92 11.30 0.0M
2023-11-28 10.77 11.19 10.70 11.19 0.0M
2023-11-27 10.69 11.00 10.50 10.80 0.0M
2023-11-24 11.23 11.28 11.08 11.27 0.0M
2023-11-23 11.21 11.23 10.87 11.03 0.0M
2023-11-22 11.56 11.60 10.47 10.69 0.1M
2023-11-21 11.37 11.50 11.30 11.37 0.0M
2023-11-20 11.13 11.61 11.13 11.61 0.0M
2023-11-17 10.33 10.87 10.29 10.87 0.0M
2023-11-16 11.15 11.35 10.39 10.41 0.0M
2023-11-15 11.70 11.70 11.37 11.37 0.1M
2023-11-14 11.89 12.02 11.78 11.95 0.0M
2023-11-13 11.34 11.81 11.28 11.81 0.0M
2023-11-10 11.23 11.56 11.22 11.56 0.0M
2023-11-09 11.15 11.43 11.10 11.31 0.1M
2023-11-08 11.56 11.66 11.13 11.19 0.1M
2023-11-07 12.24 12.24 11.87 11.87 0.0M
2023-11-06 12.73 12.95 12.70 12.85 0.0M
2023-11-03 13.32 13.35 12.66 12.74 0.0M
2023-11-02 12.93 13.12 12.37 13.12 0.0M
2023-11-01 12.94 13.48 12.92 13.08 0.0M
2023-10-31 13.24 13.44 13.00 13.17 0.0M
2023-10-30 13.70 13.85 13.08 13.30 0.0M
2023-10-27 13.88 14.09 13.40 13.65 0.0M
2023-10-26 13.95 14.26 13.29 13.71 0.0M
2023-10-25 13.44 13.70 13.20 13.55 0.0M
2023-10-24 14.06 14.18 13.39 13.39 0.0M
2023-10-23 14.54 14.91 14.32 14.38 0.0M
2023-10-20 15.26 15.42 15.06 15.20 0.0M
2023-10-19 14.59 14.71 14.22 14.71 0.0M
2023-10-18 14.54 15.00 14.45 14.63 0.0M
2023-10-17 13.98 14.19 13.78 13.78 0.0M
2023-10-16 14.34 14.53 13.94 14.03 0.0M
2023-10-13 13.31 14.12 13.31 14.06 0.0M
2023-10-12 12.87 13.47 12.87 13.17 0.0M
2023-10-11 13.65 13.68 12.86 12.97 0.0M
2023-10-10 13.53 13.72 13.37 13.43 0.0M
2023-10-09 13.51 13.88 13.38 13.67 0.0M
2023-10-06 12.56 12.76 12.49 12.49 0.0M
2023-10-05 13.33 13.33 12.60 12.60 0.0M
2023-10-04 14.73 14.73 13.70 13.70 0.0M
2023-10-03 14.64 15.00 14.56 15.00 0.0M
2023-10-02 15.32 15.55 14.80 14.80 0.0M
2023-09-29 15.50 15.85 15.00 15.29 0.0M
2023-09-28 16.34 16.40 15.70 15.86 0.0M
2023-09-27 15.36 16.24 15.36 16.15 0.0M
2023-09-26 14.67 15.22 14.50 15.19 0.0M
2023-09-25 15.06 15.20 14.81 14.83 0.0M
2023-09-22 15.08 15.30 14.97 14.97 0.0M
2023-09-21 14.63 15.39 14.52 15.07 0.0M
2023-09-20 14.91 15.12 14.73 15.12 0.0M
2023-09-19 15.35 15.65 15.28 15.52 0.0M
2023-09-18 15.35 15.41 15.17 15.30 0.0M
2023-09-15 15.25 15.25 14.91 15.05 0.0M
2023-09-14 14.60 15.00 14.59 14.97 0.0M
2023-09-13 14.55 14.68 14.42 14.53 0.0M
2023-09-12 14.10 14.63 14.10 14.54 0.0M
2023-09-11 13.93 14.25 13.88 13.92 0.0M
2023-09-08 13.76 14.12 13.75 14.09 0.0M
2023-09-07 14.01 14.11 13.87 14.01 0.0M
2023-09-06 13.74 13.94 13.52 13.86 0.0M
2023-09-05 13.37 14.07 13.27 14.07 0.0M
2023-09-04 13.30 13.43 13.25 13.43 0.0M
2023-09-01 12.73 13.23 12.73 13.09 0.1M
2023-08-31 12.06 12.58 12.06 12.39 0.0M
2023-08-30 12.09 12.17 11.90 11.90 0.0M
2023-08-29 11.71 11.95 11.51 11.81 0.0M
2023-08-28 11.78 11.96 11.65 11.79 0.0M
2023-08-25 11.61 11.79 11.61 11.66 0.0M
2023-08-24 11.29 11.45 11.05 11.34 0.0M
2023-08-23 11.50 11.53 11.08 11.44 0.0M
2023-08-22 11.66 11.73 11.56 11.65 0.0M
2023-08-21 12.02 12.09 11.80 11.96 0.0M
2023-08-18 11.62 11.71 11.45 11.71 0.0M
2023-08-17 11.50 11.76 11.42 11.75 0.0M
2023-08-16 11.65 11.87 11.65 11.79 0.0M
2023-08-15 12.20 12.20 11.59 11.69 0.1M
2023-08-14 12.01 12.25 12.01 12.20 0.0M
2023-08-11 12.11 12.39 12.00 12.34 0.0M
2023-08-10 12.59 12.60 12.32 12.39 0.0M
2023-08-09 12.16 12.60 12.16 12.47 0.0M
2023-08-08 11.78 11.95 11.43 11.95 0.0M
2023-08-07 12.11 12.16 11.87 11.87 0.0M
2023-08-04 11.91 12.04 11.86 12.02 0.0M
2023-08-03 11.27 11.80 11.16 11.80 0.0M
2023-08-02 11.99 12.00 11.25 11.25 0.0M
2023-08-01 11.83 11.89 11.67 11.82 0.0M
2023-07-31 11.50 11.82 11.50 11.79 0.0M
2023-07-28 11.38 11.47 11.26 11.38 0.0M
2023-07-27 11.14 11.40 11.07 11.40 0.0M
2023-07-26 11.13 11.15 10.96 11.13 0.0M
2023-07-25 11.04 11.19 10.91 11.19 0.0M
2023-07-24 10.39 11.01 10.31 11.01 0.0M
2023-07-21 10.28 10.42 10.23 10.37 0.0M
2023-07-20 9.94 10.14 9.94 9.94 0.0M
2023-07-19 10.00 10.33 9.94 10.19 0.0M
2023-07-18 9.59 9.95 9.58 9.90 0.0M
2023-07-17 9.71 9.85 9.60 9.76 0.0M
2023-07-14 10.27 10.32 9.76 9.98 0.0M
2023-07-13 10.11 10.30 10.01 10.13 0.0M
2023-07-12 9.95 10.17 9.94 10.04 0.0M
2023-07-11 9.61 9.95 9.54 9.95 0.0M
2023-07-10 9.65 9.79 9.60 9.75 0.0M
2023-07-07 9.44 9.57 9.22 9.57 0.0M
2023-07-06 9.33 9.47 9.00 9.11 0.0M
2023-07-05 9.12 9.40 9.00 9.40 0.0M
2023-07-04 8.96 9.19 8.95 9.17 0.0M
2023-07-03 8.98 9.30 8.98 9.17 0.0M
2023-06-30 8.90 9.11 8.81 9.11 0.0M
2023-06-29 8.71 9.01 8.65 8.71 0.0M
2023-06-28 8.36 8.70 8.20 8.70 0.0M
2023-06-27 8.84 8.84 8.37 8.52 0.0M
2023-06-26 8.82 8.82 8.61 8.69 0.0M
2023-06-23 8.61 8.64 8.30 8.62 0.0M
2023-06-22 9.41 9.41 8.69 8.77 0.0M
2023-06-21 9.21 9.50 9.15 9.50 0.0M
2023-06-20 9.20 9.44 8.93 8.96 0.0M
2023-06-19 9.13 9.40 9.13 9.18 0.0M
2023-06-16 9.11 9.22 8.92 9.13 0.1M
2023-06-15 8.64 8.92 8.64 8.90 0.0M
2023-06-14 8.90 9.11 8.77 8.77 0.0M
2023-06-13 8.39 8.93 8.39 8.81 0.0M
2023-06-12 8.87 8.87 8.30 8.51 0.1M
2023-06-09 9.29 9.50 9.26 9.40 0.0M
2023-06-08 9.76 9.90 9.36 9.36 0.0M
2023-06-07 9.43 9.90 9.41 9.90 0.0M
2023-06-06 9.41 9.68 9.20 9.63 0.0M
2023-06-05 9.85 10.09 9.67 9.75 0.0M
2023-06-02 9.22 9.60 9.22 9.39 0.0M
2023-06-01 8.75 9.14 8.52 9.14 0.0M
2023-05-31 8.94 9.03 8.41 8.89 0.0M
2023-05-30 9.74 9.76 8.99 9.09 0.0M
2023-05-29 9.97 9.97 9.67 9.77 0.0M
2023-05-26 9.64 9.88 9.59 9.86 0.0M
2023-05-25 10.13 10.15 9.56 9.56 0.0M
2023-05-24 9.98 10.28 9.98 10.16 0.0M
2023-05-23 9.54 9.95 9.49 9.88 0.0M
2023-05-22 9.22 9.57 9.22 9.57 0.0M
2023-05-19 9.73 9.90 9.36 9.36 0.0M
2023-05-18 9.66 9.75 9.53 9.55 0.0M
2023-05-17 9.02 9.59 9.02 9.59 0.0M
2023-05-16 9.15 9.29 9.10 9.15 0.0M
2023-05-15 8.88 9.28 8.88 9.19 0.0M
2023-05-12 9.02 9.35 8.97 9.04 0.0M
2023-05-11 9.64 9.75 9.19 9.35 0.0M
2023-05-10 9.67 9.80 9.42 9.58 0.0M
2023-05-09 9.47 9.48 9.23 9.29 0.0M
2023-05-08 9.27 9.64 9.27 9.57 0.0M
2023-05-05 8.63 9.24 8.62 9.11 0.0M
2023-05-04 8.55 8.63 8.24 8.43 0.0M
2023-05-03 9.22 9.22 8.34 8.34 0.1M
2023-05-02 10.36 10.36 9.35 9.35 0.0M
2023-04-28 10.15 10.53 9.98 10.48 0.0M
2023-04-27 10.00 10.16 9.93 10.02 0.0M
2023-04-26 10.93 10.93 10.35 10.68 0.0M
2023-04-25 11.20 11.25 10.64 10.73 0.0M
2023-04-24 10.73 11.23 10.73 11.23 0.0M
2023-04-21 10.73 11.07 10.70 10.98 0.0M
2023-04-20 11.10 11.10 10.76 10.87 0.0M
2023-04-19 11.74 11.74 11.20 11.55 0.0M
2023-04-18 11.98 12.00 11.68 12.00 0.0M
2023-04-17 12.26 12.26 11.90 11.90 0.0M
2023-04-14 12.13 12.37 12.01 12.35 0.0M
2023-04-13 12.41 12.46 12.25 12.25 0.0M
2023-04-12 12.07 12.41 12.00 12.34 0.0M
2023-04-11 11.83 11.98 11.49 11.96 0.0M
2023-04-06 11.72 11.88 11.63 11.78 0.0M
2023-04-05 11.90 11.93 11.61 11.78 0.0M
2023-04-04 11.93 12.15 11.65 11.67 0.0M
2023-04-03 11.69 11.93 11.63 11.79 0.1M
2023-03-31 10.17 10.44 10.03 10.38 0.0M
2023-03-30 9.85 10.11 9.80 10.09 0.0M
2023-03-29 10.03 10.20 9.99 10.01 0.0M
2023-03-28 9.79 9.94 9.65 9.94 0.0M
2023-03-27 9.17 9.34 9.02 9.34 0.0M
2023-03-24 9.01 9.01 8.40 8.82 0.0M
2023-03-23 9.08 9.40 9.08 9.25 0.0M
2023-03-22 8.93 9.32 8.89 9.28 0.0M
2023-03-21 8.47 8.95 8.47 8.80 0.0M
2023-03-20 8.01 8.40 7.87 8.25 0.1M
2023-03-17 9.10 9.21 8.11 8.48 0.0M
2023-03-16 8.81 8.93 8.30 8.81 0.1M
2023-03-15 9.79 9.91 8.39 8.51 0.1M
2023-03-14 10.37 10.42 9.95 10.15 0.0M
2023-03-13 11.15 11.17 10.00 10.65 0.1M
2023-03-10 10.74 11.22 10.71 11.22 0.0M
2023-03-09 11.24 11.51 11.15 11.43 0.0M
2023-03-08 11.45 11.59 11.15 11.28 0.0M
2023-03-07 12.35 12.36 11.72 11.74 0.0M
2023-03-06 11.98 12.20 11.74 12.15 0.0M
2023-03-03 11.63 11.94 11.13 11.94 0.0M
2023-03-02 11.46 11.75 11.42 11.75 0.1M
2023-03-01 11.45 11.47 11.08 11.19 0.1M
2023-02-28 11.16 11.49 11.16 11.47 0.0M
2023-02-27 11.23 11.29 10.79 10.90 0.0M
2023-02-24 11.16 11.20 10.60 11.15 0.0M
2023-02-23 10.57 10.98 10.54 10.81 0.0M
2023-02-22 10.92 11.04 10.60 10.65 0.1M
2023-02-21 11.28 11.46 11.00 11.12 0.0M
2023-02-20 11.37 11.47 11.16 11.25 0.0M
2023-02-17 11.43 11.49 10.86 11.07 0.1M
2023-02-16 12.05 12.05 11.74 11.88 0.0M
2023-02-15 11.59 11.78 11.45 11.55 0.0M
2023-02-14 12.03 12.03 11.50 11.82 0.0M
2023-02-13 11.91 12.12 11.80 12.04 0.0M
2023-02-10 11.50 12.27 11.50 12.14 0.0M
2023-02-09 11.72 11.76 11.17 11.49 0.0M
2023-02-08 11.53 11.67 11.46 11.48 0.1M
2023-02-07 11.00 11.24 10.77 11.24 0.0M
2023-02-06 10.34 10.55 10.04 10.33 0.1M
2023-02-03 10.71 11.47 10.70 10.70 0.0M
2023-02-02 11.02 11.09 10.60 10.82 0.1M
2023-02-01 11.96 11.96 11.52 11.56 0.0M
2023-01-31 11.34 11.85 11.13 11.68 0.0M
2023-01-30 11.83 12.02 11.50 11.82 0.0M
2023-01-27 12.49 12.78 12.16 12.16 0.0M
2023-01-26 12.23 12.67 12.09 12.57 0.0M
2023-01-25 12.13 12.41 11.96 12.41 0.0M
2023-01-24 12.58 12.69 12.18 12.18 0.0M
2023-01-23 12.48 12.88 12.48 12.84 0.0M
2023-01-20 12.53 12.53 12.24 12.46 0.0M
2023-01-19 11.83 12.33 11.79 12.33 0.0M
2023-01-18 12.53 12.90 12.50 12.68 0.0M
2023-01-17 11.99 12.53 11.93 12.28 0.0M
2023-01-16 12.02 12.12 11.79 11.84 0.0M
2023-01-13 11.76 12.09 11.76 12.06 0.0M
2023-01-12 11.57 11.88 11.47 11.86 0.0M
2023-01-11 10.74 11.54 10.74 11.54 0.0M
2023-01-10 10.66 10.97 10.59 10.88 0.0M
2023-01-09 11.02 11.34 10.79 10.79 0.0M
2023-01-06 10.71 11.12 10.60 10.91 0.0M
2023-01-05 10.54 10.90 10.34 10.81 0.0M
2023-01-04 11.17 11.23 10.45 10.53 0.1M
2023-01-03 12.76 12.80 11.85 11.85 0.0M
2023-01-02 12.33 12.35 12.21 12.21 0.0M